Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 66.00
0.00 (0.00%)
At close: Nov 28, 2025
Strategic Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Nov 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | - | - |
| Nov 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | - | - |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | 1.54% | - |
| Nov 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | -2.26% | - |
| Nov 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | 0.76% | - |
| Nov 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | -1.49% | - |
| Nov 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | 1.52% | - |
| Nov 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | 1.54% | - |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | -4.41% | - |
| Nov 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | - | - |
| Nov 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | - | - |
| Nov 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | -0.73% | - |
| Nov 12, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.96 | 2.24% | - |
| Nov 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | 3.08% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | 0.78% | - |
| Nov 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | 0.78% | - |
| Nov 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.50 | -0.78% | - |
| Nov 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | 2.38% | - |
| Nov 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.51 | -2.33% | - |
| Nov 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | -3.73% | - |
| Oct 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | -0.74% | - |
| Oct 30, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 66.97 | -4.26% | - |
| Oct 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | -0.70% | - |
| Oct 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | -0.70% | - |
| Oct 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.94 | 0.70% | - |
| Oct 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 0.71% | - |
| Oct 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | -0.70% | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 2.90% | - |
| Oct 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.46 | 1.47% | - |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | 3.03% | - |
| Oct 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.48 | -2.22% | - |
| Oct 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | - | - |
| Oct 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | 1.50% | - |
| Oct 14, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.98 | -0.75% | - |
| Oct 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | -0.74% | - |
| Oct 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.97 | -1.46% | - |
| Oct 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.96 | 0.74% | - |
| Oct 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | -3.55% | - |
| Oct 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | -2.08% | - |
| Oct 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | -0.69% | - |
| Oct 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.93 | 0.69% | - |
| Oct 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | - | - |
| Oct 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | - | - |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | 0.70% | - |
| Sep 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.94 | 0.70% | - |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 1.43% | - |
| Sep 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | - | - |
| Sep 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | - | - |
| Sep 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | 2.19% | - |