Strategic Education, Inc. (FRA:SQE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | 50 |
| Oct 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 50 |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 50 |
| Oct 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | 50 |
| Oct 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 50 |
| Oct 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | 50 |
| Oct 14, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 50 |
| Oct 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 50 |
| Oct 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | 50 |
| Oct 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 50 |
| Oct 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | 50 |
| Oct 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | 50 |
| Oct 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 50 |
| Oct 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 50 |
| Oct 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 50 |
| Oct 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | 50 |
| Sep 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Sep 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| 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% | - |