Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 72.00
+0.50 (0.70%)
Last updated: Sep 30, 2025, 8:12 AM CET
Strategic Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | 50 |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 50 |
| Sep 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 50 |
| Sep 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 50 |
| Sep 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | 50 |
| Sep 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | 50 |
| Sep 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | 50 |
| Sep 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | 50 |
| Sep 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 50 |
| Sep 16, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -2.88% | 50 |
| Sep 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | 50 |
| Sep 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.65% | 50 |
| Sep 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | 50 |
| Sep 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 50 |
| Sep 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Sep 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Sep 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.49 | 0.72% | - |
| Sep 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.99 | 1.46% | - |
| Sep 2, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.00 | - | - |
| Sep 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.00 | - | - |
| Aug 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.00 | -0.72% | - |
| Aug 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | - | - |
| Aug 27, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | -0.72% | - |
| Aug 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.99 | 0.72% | - |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | 0.73% | - |
| Aug 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.00 | 2.24% | - |
| Aug 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.51 | - | - |
| Aug 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.51 | 0.75% | - |
| Aug 19, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.01 | 0.76% | - |
| Aug 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.52 | - | - |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.52 | - | - |
| Aug 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.52 | 0.76% | - |
| Aug 13, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.02 | 1.55% | - |
| Aug 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.03 | -1.53% | - |
| Aug 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.02 | 0.77% | - |
| Aug 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.52 | -1.52% | - |
| Aug 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.52 | 3.13% | - |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.53 | 1.59% | - |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.54 | -1.56% | - |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.53 | 0.79% | - |
| Aug 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.04 | -0.78% | - |
| Jul 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.53 | -3.76% | - |
| Jul 30, 2025 | 68.00 | 68.00 | 66.50 | 66.50 | 66.01 | -0.75% | - |
| Jul 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.51 | 0.75% | - |
| Jul 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.01 | 2.31% | - |
| Jul 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.52 | - | - |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.52 | -0.76% | - |
| Jul 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.02 | - | - |
| Jul 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.02 | -2.96% | - |