learnd SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
Last updated: Apr 30, 2026, 5:35 PM CET
learnd SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Apr 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Apr 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | - |
| Apr 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -9.70% | - |
| Apr 22, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Apr 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Apr 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Apr 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.97% | - |
| Apr 14, 2026 | 2.64 | 2.90 | 2.64 | 2.90 | 2.90 | 10.69% | 150 |
| Apr 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Apr 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | - |
| Apr 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -7.35% | - |
| Apr 7, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Apr 1, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Mar 31, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -11.61% | - |
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Mar 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Mar 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Mar 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Mar 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Mar 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Mar 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -9.66% | - |
| Mar 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 9.32% | - |
| Mar 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Mar 16, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -9.77% | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Mar 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Mar 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Mar 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Mar 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Mar 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Mar 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| Feb 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Feb 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |