Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 60.50
-9.50 (-13.57%)
Last updated: Apr 24, 2026, 8:17 AM CET
FRA:SQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | - | -13.57% | - |
| Apr 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Apr 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Apr 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Apr 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Apr 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Apr 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Apr 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Apr 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Apr 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Apr 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Apr 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Apr 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Apr 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Mar 31, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Mar 30, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -0.70% | - |
| 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% | - |