Strategic Education, Inc. (FRA:SQE)
Germany flag Germany · Delayed Price · Currency is EUR
69.00
+1.00 (1.47%)
Last updated: Oct 21, 2025, 8:04 AM CET

Strategic Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202571.0071.0071.0071.0071.002.90%50
Oct 21, 202569.0069.0069.0069.0069.001.47%50
Oct 20, 202568.0068.0068.0068.0068.003.03%50
Oct 17, 202566.0066.0066.0066.0066.00-2.22%50
Oct 16, 202567.5067.5067.5067.5067.50-50
Oct 15, 202567.5067.5067.5067.5067.501.50%50
Oct 14, 202566.5066.5066.5066.5066.50-0.75%50
Oct 13, 202567.0067.0067.0067.0067.00-0.74%50
Oct 10, 202567.5067.5067.5067.5067.50-1.46%50
Oct 9, 202568.5068.5068.5068.5068.500.74%50
Oct 8, 202568.0068.0068.0068.0068.00-3.55%50
Oct 7, 202570.5070.5070.5070.5070.50-2.08%50
Oct 6, 202572.0072.0072.0072.0072.00-0.69%50
Oct 3, 202572.5072.5072.5072.5072.500.69%50
Oct 2, 202572.0072.0072.0072.0072.00-50
Oct 1, 202572.0072.0072.0072.0072.00--
Sep 30, 202572.0072.0072.0072.0072.000.70%50
Sep 29, 202571.5071.5071.5071.5071.500.70%-
Sep 26, 202571.0071.0071.0071.0071.001.43%-
Sep 25, 202570.0070.0070.0070.0070.00--
Sep 24, 202570.0070.0070.0070.0070.00--
Sep 23, 202570.0070.0070.0070.0070.002.19%50
Sep 22, 202568.5068.5068.5068.5068.50-1.44%50
Sep 19, 202569.5069.5069.5069.5069.501.46%50
Sep 18, 202568.5068.5068.5068.5068.501.48%50
Sep 17, 202567.5067.5067.5067.5067.50-50
Sep 16, 202568.0068.0067.5067.5067.50-2.88%50
Sep 15, 202569.5069.5069.5069.5069.50-2.11%50
Sep 12, 202571.0071.0071.0071.0071.003.65%50
Sep 11, 202568.5068.5068.5068.5068.50-1.44%50
Sep 10, 202569.5069.5069.5069.5069.50-50
Sep 9, 202569.5069.5069.5069.5069.500.72%-
Sep 8, 202569.0069.0069.0069.0069.00-0.72%-
Sep 5, 202569.5069.5069.5069.5069.50-0.71%-
Sep 4, 202570.0070.0070.0070.0069.490.72%-
Sep 3, 202569.5069.5069.5069.5068.991.46%-
Sep 2, 202568.0068.5068.0068.5068.00--
Sep 1, 202568.5068.5068.5068.5068.00--
Aug 29, 202568.5068.5068.5068.5068.00-0.72%-
Aug 28, 202569.0069.0069.0069.0068.50--
Aug 27, 202569.0069.0069.0069.0068.50-0.72%-
Aug 26, 202569.5069.5069.5069.5068.990.72%-
Aug 25, 202569.0069.0069.0069.0068.500.73%-
Aug 22, 202568.5068.5068.5068.5068.002.24%-
Aug 21, 202567.0067.0067.0067.0066.51--
Aug 20, 202567.0067.0067.0067.0066.510.75%-
Aug 19, 202566.5066.5066.5066.5066.010.76%-
Aug 18, 202566.0066.0066.0066.0065.52--
Aug 15, 202566.0066.0066.0066.0065.52--
Aug 14, 202566.0066.0066.0066.0065.520.76%-