Stran & Company, Inc. (FRA:S9H)
Germany · Delayed Price · Currency is EUR 1.380
-0.035 (-2.47%)
Feb 20, 2026, 4:00 PM EST
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.47% | - |
| Feb 19, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 3.66% | - |
| Feb 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -5.54% | - |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -3.73% | - |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.64% | - |
| Feb 11, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 4.84% | - |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.37% | - |
| Feb 9, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 6, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -2.33% | - |
| Feb 5, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.54% | - |
| Feb 3, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | - |
| Feb 2, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -4.95% | - |
| Jan 30, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -7.45% | - |
| Jan 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.06% | - |
| Jan 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Jan 27, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -19.81% | - |
| Jan 26, 2026 | 1.93 | 2.07 | 1.93 | 2.07 | 2.07 | 20.00% | - |
| Jan 23, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 8.49% | - |
| Jan 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.91% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jan 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Jan 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Jan 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.42% | - |
| Jan 13, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 11.36% | - |
| Jan 12, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 2.59% | - |
| Jan 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | - |
| Jan 8, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Jan 7, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 6, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 2.39% | - |
| Jan 5, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 5.78% | - |
| Jan 2, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | - |
| Dec 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Dec 23, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -7.07% | - |
| Dec 22, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Dec 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.75% | - |
| Dec 18, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.29% | - |
| Dec 17, 2025 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -4.08% | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.07% | - |
| Dec 15, 2025 | 1.74 | 1.74 | 1.64 | 1.74 | 1.74 | -3.07% | - |
| Dec 12, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 6.87% | - |
| Dec 11, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.90% | - |
| Dec 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 5.50% | - |
| Dec 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.11% | - |
| Dec 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57% | - |