Stride, Inc. (FRA:0AJ)
Germany
· Delayed Price · Currency is EUR 52.00
-0.50 (-0.95%)
Last updated: Dec 5, 2025, 8:02 AM CET
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 133 |
| Dec 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 140 |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 26, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | 135 |
| Nov 25, 2025 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | -0.90% | 230 |
| Nov 24, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -1.77% | 23 |
| Nov 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 20, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 3.64% | 5 |
| Nov 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Nov 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Nov 17, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | 190 |
| Nov 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Nov 13, 2025 | 56.50 | 58.00 | 55.50 | 55.50 | 55.50 | -3.48% | 820 |
| Nov 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | 20 |
| Nov 11, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -1.75% | 35 |
| Nov 10, 2025 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -5.79% | 45 |
| Nov 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Nov 6, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 410 |
| Nov 5, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - | 371 |
| Nov 4, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | -0.81% | 194 |
| Nov 3, 2025 | 58.00 | 62.50 | 58.00 | 62.00 | 62.00 | 8.77% | 1,113 |
| Oct 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Oct 30, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | - | 167 |
| Oct 29, 2025 | 83.00 | 84.00 | 59.50 | 59.50 | 59.50 | -38.02% | 2,235 |
| Oct 28, 2025 | 129.00 | 129.00 | 96.00 | 96.00 | 96.00 | -26.72% | 40 |
| Oct 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 116 |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 22, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2.34% | 35 |
| Oct 21, 2025 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3.23% | 76 |
| Oct 20, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4.20% | - |
| Oct 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| Oct 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 14, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Oct 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Oct 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 85 |
| Oct 8, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 3.36% | 1 |
| Oct 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Oct 6, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | 3 |
| Oct 3, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 15 |
| Oct 2, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | -2.38% | 24 |
| Oct 1, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 44 |
| Sep 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 29, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 10 |
| Sep 26, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.28% | - |
| Sep 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Sep 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 9 |
| Sep 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Sep 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Sep 17, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.72% | 50 |
| Sep 16, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -6.45% | 230 |
| Sep 15, 2025 | 134.00 | 134.00 | 124.00 | 124.00 | 124.00 | -8.82% | 100 |
| Sep 12, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -1.45% | 30 |
| Sep 11, 2025 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | -0.72% | 100 |
| Sep 10, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 3 |
| Sep 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Sep 8, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | - | 105 |
| Sep 5, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Sep 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Sep 3, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.44% | 16 |
| Sep 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 10 |
| Sep 1, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | -0.71% | 10 |
| Aug 29, 2025 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | -4.08% | 60 |
| Aug 28, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 48 |
| Aug 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | - |
| Aug 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Aug 25, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | -0.69% | 25 |
| Aug 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3.60% | - |
| Aug 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Aug 20, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Aug 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Aug 18, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 3.73% | 127 |
| Aug 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Aug 14, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 2.24% | 20 |
| Aug 13, 2025 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 3.88% | 142 |
| Aug 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Aug 11, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Aug 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | 115 |
| Aug 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | 115 |
| Aug 6, 2025 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 10.71% | 151 |
| Aug 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Aug 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Aug 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jul 31, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Jul 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Jul 25, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 35 |
| Jul 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | 5 |
| Jul 23, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -1.80% | 50 |
| Jul 22, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -2.63% | 1,000 |
| Jul 21, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 18, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |