Stran & Company, Inc. (FRA:S9H)
Germany · Delayed Price · Currency is EUR 1.725
+0.135 (8.49%)
At close: Jan 23, 2026
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.70% | - |
| Dec 4, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 3.54% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.96% | - |
| Dec 2, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -2.79% | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.83% | - |
| 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% | - |