learnd SE (FRA:LRND)
Germany
· Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
Last updated: Apr 28, 2026, 5:35 PM CET
learnd SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | - |
| Apr 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -9.70% | - |
| Apr 22, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Apr 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Apr 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Apr 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.97% | - |
| Apr 14, 2026 | 2.64 | 2.90 | 2.64 | 2.90 | 2.90 | 10.69% | 150 |
| Apr 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Apr 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | - |
| Apr 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -7.35% | - |
| Apr 7, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Apr 1, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Mar 31, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -11.61% | - |
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Mar 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Mar 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Mar 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Mar 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Mar 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Mar 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -9.66% | - |
| Mar 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 9.32% | - |
| Mar 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Mar 16, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -9.77% | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Mar 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Mar 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Mar 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Mar 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Mar 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Mar 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| Feb 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Feb 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Feb 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | - |
| Feb 9, 2026 | 3.66 | 3.98 | 3.66 | 3.98 | 3.98 | 10.56% | 729 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Feb 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | - |
| Feb 4, 2026 | 3.66 | 3.98 | 3.66 | 3.98 | 3.98 | 8.74% | 1,000 |
| Feb 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | - |
| Feb 2, 2026 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | -7.01% | 29 |
| Jan 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jan 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -20.37% | - |
| Jan 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 13.35% | - |
| Jan 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -11.78% | - |
| Jan 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jan 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | - |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -14.53% | - |
| Jan 20, 2026 | 5.60 | 5.85 | 5.30 | 5.85 | 5.85 | -7.14% | 879 |
| Jan 19, 2026 | 4.90 | 6.65 | 4.90 | 6.30 | 6.30 | 35.19% | 183 |
| Jan 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Jan 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Jan 14, 2026 | 4.22 | 4.78 | 4.22 | 4.78 | 4.78 | 24.48% | 280 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Jan 12, 2026 | 3.52 | 3.94 | 3.52 | 3.94 | 3.94 | 3.68% | 1,986 |
| Jan 9, 2026 | 3.00 | 3.80 | 3.00 | 3.80 | 3.80 | 47.29% | 3,200 |
| Jan 8, 2026 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | 47.43% | 380 |
| Jan 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 17.45% | - |
| Jan 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Jan 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Jan 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -13.94% | - |
| Dec 30, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 4.43% | 1,400 |
| Dec 29, 2025 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 5.33% | 1,000 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Dec 18, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | 2.14% | 2,000 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -16.03% | - |
| Dec 12, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 0.65% | 200 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -11.43% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.06% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Dec 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |