Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 67.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:SQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | - |
| Jun 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| May 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| May 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| May 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| May 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| May 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.72% | - |
| May 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.98 | -0.74% | - |
| May 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.48 | -0.73% | - |
| May 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | 3.79% | - |
| May 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | -0.75% | - |
| May 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.99 | - | - |
| May 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.99 | 0.76% | - |
| May 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | 1.54% | - |
| May 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | -2.99% | - |
| May 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.49 | 0.75% | - |
| May 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.99 | 0.76% | - |
| May 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | -1.49% | - |
| May 6, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 66.49 | 3.08% | - |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | -0.76% | - |
| May 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.00 | -0.76% | - |
| Apr 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | 0.76% | - |
| Apr 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.00 | 2.34% | - |
| Apr 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.51 | 4.07% | - |
| Apr 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | 1.65% | - |
| Apr 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.04 | -13.57% | - |
| Apr 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | -0.71% | - |
| Apr 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.96 | 1.44% | - |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.97 | - | - |
| Apr 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.97 | 1.46% | - |
| Apr 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | 2.24% | - |
| Apr 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.49 | 1.52% | - |
| Apr 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | - | - |
| Apr 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | -2.94% | - |
| Apr 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.48 | -2.16% | - |
| Apr 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.97 | -1.42% | - |
| Apr 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.96 | -2.08% | - |
| Apr 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.45 | 0.70% | - |
| Apr 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | 1.42% | - |
| Apr 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.96 | -0.70% | - |
| Apr 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.46 | -0.70% | - |
| Mar 31, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | 1.42% | - |
| Mar 30, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 69.96 | -0.70% | - |
| Mar 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.46 | 0.71% | - |
| Mar 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.96 | 1.44% | - |
| Mar 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.97 | -2.11% | - |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.46 | 4.41% | - |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.48 | -0.73% | - |
| Mar 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | -0.72% | - |