learnd SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 3.520
0.00 (0.00%)
Last updated: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Jul 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Jul 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Jul 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -6.38% | 225 |
| Jul 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -6.00% | 28 |
| Jul 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 28 |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 28 |
| Jul 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9.89% | 77 |
| Jul 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | 28 |
| Jul 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | 2,000 |
| Jul 9, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | - | 0.55% | 2,000 |
| Jul 8, 2025 | 3.72 | 3.74 | 3.62 | 3.62 | - | -16.97% | 4,482 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 9.00% | 1,650 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3.63% | - |
| Jun 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | 1,650 |
| Jun 20, 2025 | 3.72 | 3.86 | 3.72 | 3.86 | - | -13.06% | 1,000 |
| Jun 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -3.06% | 777 |
| Jun 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 4.09% | 777 |
| Jun 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -2.22% | - |
| Jun 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 1,786 |
| Jun 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 1,786 |
| Jun 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -21.05% | 45 |
| Jun 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Jun 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 58.33% | 10 |
| May 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -11.33% | 1,500 |
| May 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -3.33% | 500 |
| May 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -15.66% | 500 |
| May 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 6.41% | 303 |
| May 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 0.43% | 1,409 |