Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 71.00
+0.50 (0.71%)
At close: Mar 27, 2026
FRA:SQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Mar 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Mar 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.41% | - |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Mar 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Mar 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Mar 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | - |
| Mar 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Mar 12, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - | - |
| Mar 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | - |
| Mar 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Mar 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Mar 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.98 | 3.62% | - |
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | -4.83% | - |
| Mar 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.98 | 2.84% | - |
| Mar 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | 3.68% | - |
| Mar 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.51 | 4.62% | - |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.53 | 3.17% | - |
| Feb 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.54 | - | - |
| Feb 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.54 | 0.80% | - |
| Feb 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.05 | -0.79% | - |
| Feb 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.54 | -0.79% | - |
| Feb 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.04 | -0.78% | - |
| Feb 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.54 | 1.59% | - |
| Feb 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.54 | 1.61% | - |
| Feb 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.55 | -0.80% | - |
| Feb 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.05 | 1.63% | - |
| Feb 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.06 | -3.91% | - |
| Feb 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.54 | -3.76% | - |
| Feb 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.02 | 0.76% | - |
| Feb 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.52 | -2.22% | - |
| Feb 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.01 | 1.50% | - |
| Feb 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.02 | -2.21% | - |
| Feb 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.51 | 1.49% | - |
| Feb 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.52 | -6.94% | - |
| Feb 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | 2.86% | - |
| Feb 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.49 | 0.72% | - |
| Jan 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | - | - |
| Jan 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | 0.72% | - |
| Jan 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | -2.13% | - |
| Jan 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | -0.70% | - |
| Jan 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.49 | -2.07% | - |
| Jan 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.98 | - | - |
| Jan 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.98 | 2.84% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | 0.71% | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.49 | -0.71% | - |
| Jan 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | -2.08% | - |