Strategic Education, Inc. (FRA:SQE)
Germany · Delayed Price · Currency is EUR 70.50
-0.50 (-0.70%)
Last updated: Sep 17, 2026, 8:02 AM CET
FRA:SQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.48 | 2.19% | - |
| Aug 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.99 | - | - |
| Aug 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.99 | -1.44% | - |
| Aug 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.99 | -4.14% | - |
| Aug 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.97 | 2.84% | - |
| Aug 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.98 | -1.40% | - |
| Aug 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.97 | -0.69% | - |
| Aug 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.47 | - | - |
| Aug 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.47 | 2.13% | - |
| Aug 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.98 | -3.42% | - |
| Jul 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.46 | -3.31% | - |
| Jul 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.94 | 7.09% | - |
| Jul 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.98 | 3.68% | - |
| Jul 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.50 | 3.82% | - |
| Jul 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.02 | 0.77% | - |
| Jul 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.52 | 2.36% | - |
| Jul 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.03 | -2.31% | - |
| Jul 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.52 | - | - |
| Jul 21, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 64.52 | -0.76% | - |
| Jul 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.02 | -1.50% | - |
| Jul 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.01 | 2.31% | - |
| Jul 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.52 | -10.34% | - |
| Jul 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.97 | -2.03% | - |
| Jul 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.45 | 2.07% | - |
| Jul 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.97 | 0.69% | - |