Perdoceo Education Corporation (FRA:CE1)
Germany
· Delayed Price · Currency is EUR 24.20
-0.20 (-0.82%)
At close: Dec 5, 2025
Perdoceo Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| Dec 3, 2025 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Dec 2, 2025 | 24.00 | 24.60 | 23.80 | 24.60 | 24.60 | 3.36% | - |
| Dec 1, 2025 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | - |
| Nov 28, 2025 | 24.00 | 24.40 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 27, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.67 | - | - |
| Nov 26, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.67 | -0.83% | - |
| Nov 25, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 23.87 | 1.69% | - |
| Nov 24, 2025 | 25.00 | 25.00 | 23.20 | 23.60 | 23.47 | -4.84% | - |
| Nov 21, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.67 | -1.59% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 25.06 | -1.56% | - |
| Nov 19, 2025 | 25.60 | 25.60 | 25.40 | 25.60 | 25.46 | 0.79% | - |
| Nov 18, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.26 | -1.55% | - |
| Nov 17, 2025 | 26.80 | 26.80 | 25.80 | 25.80 | 25.66 | -3.01% | 380 |
| Nov 14, 2025 | 26.80 | 26.80 | 26.40 | 26.60 | 26.46 | - | - |
| Nov 13, 2025 | 27.00 | 27.00 | 26.40 | 26.60 | 26.46 | -1.48% | - |
| Nov 12, 2025 | 27.20 | 27.20 | 26.80 | 27.00 | 26.85 | - | - |
| Nov 11, 2025 | 26.60 | 27.00 | 26.40 | 27.00 | 26.85 | 2.27% | - |
| Nov 10, 2025 | 26.00 | 26.60 | 26.00 | 26.40 | 26.26 | 2.33% | - |
| Nov 7, 2025 | 25.80 | 26.40 | 25.40 | 25.80 | 25.66 | 1.57% | - |
| Nov 6, 2025 | 26.40 | 26.40 | 25.40 | 25.40 | 25.26 | -3.79% | - |
| Nov 5, 2025 | 27.00 | 27.00 | 25.40 | 26.40 | 26.26 | -2.22% | - |
| Nov 4, 2025 | 26.40 | 27.20 | 26.40 | 27.00 | 26.85 | 0.75% | - |
| Nov 3, 2025 | 27.40 | 27.40 | 26.40 | 26.80 | 26.65 | -2.19% | - |
| Oct 31, 2025 | 30.40 | 30.40 | 27.40 | 27.40 | 27.25 | -9.27% | 330 |
| Oct 30, 2025 | 29.80 | 30.80 | 29.80 | 30.20 | 30.04 | 2.03% | - |
| Oct 29, 2025 | 31.40 | 31.40 | 29.60 | 29.60 | 29.44 | -5.13% | - |
| Oct 28, 2025 | 31.40 | 31.60 | 31.20 | 31.20 | 31.03 | -0.64% | - |
| Oct 27, 2025 | 31.60 | 31.80 | 31.40 | 31.40 | 31.23 | -0.63% | - |
| Oct 24, 2025 | 31.80 | 31.80 | 31.40 | 31.60 | 31.43 | - | - |
| Oct 23, 2025 | 31.40 | 31.60 | 31.20 | 31.60 | 31.43 | 0.64% | - |
| Oct 22, 2025 | 31.40 | 31.60 | 31.00 | 31.40 | 31.23 | 0.64% | - |
| Oct 21, 2025 | 30.60 | 31.20 | 30.40 | 31.20 | 31.03 | 1.96% | - |
| Oct 20, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.43 | 2.00% | - |
| Oct 17, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.84 | 0.67% | - |
| Oct 16, 2025 | 30.00 | 30.20 | 29.60 | 29.80 | 29.64 | -0.67% | - |
| Oct 15, 2025 | 30.00 | 30.40 | 29.60 | 30.00 | 29.84 | - | - |
| Oct 14, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.84 | 1.35% | - |
| Oct 13, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.44 | - | - |
| Oct 10, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.44 | -1.33% | - |
| Oct 9, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 29.84 | -0.66% | - |
| Oct 8, 2025 | 29.80 | 30.20 | 29.60 | 30.20 | 30.04 | 2.03% | - |
| Oct 7, 2025 | 30.60 | 30.60 | 29.20 | 29.60 | 29.44 | -3.27% | - |
| Oct 6, 2025 | 31.20 | 31.20 | 30.40 | 30.60 | 30.43 | -2.55% | - |
| Oct 3, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.23 | -0.63% | - |
| Oct 2, 2025 | 31.60 | 31.60 | 31.20 | 31.60 | 31.43 | - | - |
| Oct 1, 2025 | 31.80 | 32.00 | 31.60 | 31.60 | 31.43 | - | - |
| Sep 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.43 | 0.64% | - |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.23 | 1.29% | - |
| Sep 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.83 | 2.65% | - |
| Sep 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | 0.67% | - |
| Sep 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | -0.66% | - |
| Sep 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | 2.72% | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | -2.00% | - |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | 0.67% | - |
| Sep 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.64 | 1.36% | - |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | - | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | - | - |
| Sep 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | - | - |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | 4.26% | - |
| Sep 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.05 | - | - |
| Sep 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.05 | - | - |
| Sep 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.05 | 1.44% | - |
| Sep 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -0.71% | - |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | - | - |
| Sep 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 0.72% | - |
| Sep 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | - | - |
| Sep 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | 0.72% | - |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | -0.72% | - |
| Aug 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.52 | -0.71% | - |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 0.72% | - |
| Aug 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.52 | -1.42% | - |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | - | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | 0.71% | - |
| Aug 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 1.45% | - |
| Aug 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | - | - |
| Aug 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 2.22% | - |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | - | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | -1.46% | - |
| Aug 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.12 | 0.74% | - |
| Aug 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | - | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | 3.03% | - |
| Aug 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | -0.75% | - |
| Aug 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | 0.76% | - |
| Aug 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | -0.75% | - |
| Aug 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | 5.56% | - |
| Aug 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | 4.13% | - |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | -5.47% | - |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 2.40% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | 0.81% | - |
| Jul 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | 0.81% | - |
| Jul 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.35 | 0.82% | - |
| Jul 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | 0.83% | - |
| Jul 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | - | - |
| Jul 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | - | - |
| Jul 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | -0.82% | - |
| Jul 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | -0.81% | - |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.35 | -3.15% | - |
| Jul 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | - | - |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | 1.60% | - |