Stran & Company, Inc. (FRA:S9H)
Germany · Delayed Price · Currency is EUR 1.705
+0.105 (6.56%)
At close: Nov 25, 2025
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.39% | - |
| Nov 27, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -3.74% | - |
| Nov 26, 2025 | 1.74 | 1.80 | 1.74 | 1.74 | 1.74 | 1.75% | 2,800 |
| Nov 25, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 9.97% | - |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.42% | - |
| Nov 21, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -12.46% | - |
| Nov 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -13.14% | - |
| Nov 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Nov 18, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 11.60% | - |
| Nov 10, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 8.06% | - |
| Nov 7, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Nov 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.66% | - |
| Nov 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Nov 4, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | - |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 6.54% | - |
| Oct 31, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 3.38% | - |
| Oct 30, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 4.59% | - |
| Oct 29, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Oct 28, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.43% | - |
| Oct 27, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.32% | - |
| Oct 24, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.03% | - |
| Oct 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.66% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 17, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.34% | - |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.34% | - |
| Oct 14, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | - |
| Oct 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.57% | - |
| Oct 9, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.38% | - |
| Oct 6, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 3.14% | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.06% | - |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Oct 1, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 4.94% | - |
| Sep 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.41% | - |
| Sep 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.43% | - |
| Sep 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.68% | - |
| Sep 25, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.70% | - |
| Sep 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Sep 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Sep 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -3.56% | - |
| Sep 19, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.28% | - |
| Sep 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Sep 16, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -3.35% | - |
| Sep 15, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 4.46% | - |