Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 71.50
+2.00 (2.88%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:SQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | 50 |
| Oct 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Oct 21, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Oct 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 19, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Oct 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Oct 15, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | - |
| Oct 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Oct 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Oct 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 7, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | - |
| Oct 6, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - | - |
| Oct 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Oct 2, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | -0.70% | - |
| Oct 1, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 7.58% | - |
| Sep 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Sep 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Sep 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Sep 25, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Sep 24, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 1.47% | - |
| Sep 23, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.74% | - |
| Sep 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Sep 21, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - | - |
| Sep 18, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Sep 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 15, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | - |
| Sep 14, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 2.17% | - |
| Sep 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Sep 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 8, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - | - |
| Sep 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.70% | - |
| Sep 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.48 | -1.41% | - |
| Sep 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.48 | 0.71% | - |
| Sep 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.98 | -2.08% | - |
| Aug 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.47 | -0.69% | - |
| Aug 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.97 | - | - |
| Aug 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.97 | - | - |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.97 | 2.11% | - |
| Aug 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.48 | 0.71% | - |
| Aug 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.98 | 1.44% | - |
| Aug 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.99 | -0.71% | - |
| Aug 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.48 | 0.72% | - |
| Aug 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.99 | 1.46% | - |
| Aug 18, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.99 | -0.72% | - |
| Aug 17, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 68.49 | -1.43% | - |