Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 69.50
+0.50 (0.72%)
Last updated: Sep 9, 2025, 8:05 AM CET
Strategic Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 0.72% | - |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -0.72% | 50 |
| Sep 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -0.71% | 50 |
| Sep 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 0.72% | 50 |
| Sep 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1.46% | 50 |
| Sep 2, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | - | - | 50 |
| Sep 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | - | 50 |
| Aug 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | -0.72% | 50 |
| Aug 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 50 |
| Aug 27, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -0.72% | 50 |
| Aug 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 0.72% | - |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 0.73% | - |
| Aug 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 2.24% | 50 |
| Aug 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 50 |
| Aug 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 0.75% | 50 |
| Aug 19, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 0.76% | 50 |
| Aug 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | - | 50 |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | - | 50 |
| Aug 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 0.76% | 50 |
| Aug 13, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 1.55% | 50 |
| Aug 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -1.53% | 50 |
| Aug 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 0.77% | 50 |
| Aug 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -1.52% | 50 |
| Aug 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3.13% | 50 |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1.59% | 50 |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.56% | 50 |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 0.79% | 50 |
| Aug 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -0.78% | 50 |
| Jul 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -3.76% | - |
| Jul 30, 2025 | 68.00 | 68.00 | 66.50 | 66.50 | - | -0.75% | - |
| Jul 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 0.75% | 50 |
| Jul 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2.31% | 50 |
| Jul 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 50 |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -0.76% | - |
| Jul 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | 50 |
| Jul 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | -2.96% | 50 |
| Jul 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -0.74% | 50 |
| Jul 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 0.74% | 50 |
| Jul 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 0.75% | 50 |
| Jul 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 50 |
| Jul 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -0.74% | 50 |
| Jul 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -0.74% | 50 |
| Jul 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 0.74% | 50 |
| Jul 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -0.74% | 50 |
| Jul 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 0.74% | - |
| Jul 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -2.88% | 50 |
| Jul 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 0.72% | 50 |
| Jul 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -2.13% | 50 |
| Jul 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | -2.08% | - |
| Jul 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1.41% | - |