Scholastic Corporation (FRA:SL1)
Germany
· Delayed Price · Currency is EUR 23.80
-1.00 (-4.03%)
Last updated: Dec 5, 2025, 8:04 AM CET
Scholastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -3.23% | - |
| Dec 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 3, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Dec 2, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 1.59% | - |
| Dec 1, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 17.76% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 21.40 | 21.40 | 21.40 | -13.71% | 43 |
| Nov 27, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Nov 26, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 2.36% | - |
| Nov 25, 2025 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 3.25% | - |
| Nov 24, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Nov 21, 2025 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | 3.36% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 19, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 18, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | - | - |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Nov 14, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | - |
| Nov 13, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Nov 12, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 2.50% | - |
| Nov 11, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Nov 10, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Nov 7, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Nov 6, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 31, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Oct 30, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.42 | 0.82% | - |
| Oct 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - | - |
| Oct 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | -0.81% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.42 | -0.81% | - |
| Oct 24, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.62 | 1.64% | - |
| Oct 23, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.23 | 2.52% | - |
| Oct 22, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.63 | -4.03% | - |
| Oct 21, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.62 | 0.81% | - |
| Oct 20, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.42 | 2.50% | - |
| Oct 17, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.83 | -0.83% | - |
| Oct 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | -0.82% | - |
| Oct 15, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.23 | 2.52% | - |
| Oct 14, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.63 | -1.65% | - |
| Oct 13, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.03 | - | - |
| Oct 10, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.03 | -2.42% | - |
| Oct 9, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.62 | 1.64% | - |
| Oct 8, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.23 | - | - |
| Oct 7, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.23 | 0.83% | - |
| Oct 6, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.03 | -0.82% | - |
| Oct 3, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.23 | 0.83% | - |
| Oct 2, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.03 | 1.68% | - |
| Oct 1, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.63 | 3.48% | - |
| Sep 30, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 22.84 | 0.88% | - |
| Sep 29, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.64 | -1.72% | - |
| Sep 26, 2025 | 22.20 | 23.20 | 22.20 | 23.20 | 23.03 | 4.50% | - |
| Sep 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.04 | 2.78% | - |
| Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -0.92% | - |
| Sep 23, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.64 | 2.83% | - |
| Sep 22, 2025 | 20.20 | 21.20 | 20.20 | 21.20 | 21.05 | 3.92% | - |
| Sep 19, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.25 | -12.07% | - |
| Sep 18, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.03 | 4.50% | - |
| Sep 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | -0.89% | - |
| Sep 16, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.24 | -1.75% | - |
| Sep 15, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.64 | -0.87% | - |
| Sep 12, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.84 | 1.77% | - |
| Sep 11, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.44 | 3.67% | - |
| Sep 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.64 | -1.80% | - |
| Sep 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | -0.89% | - |
| Sep 8, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.24 | 7.69% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | - | - |
| Sep 4, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.65 | -1.89% | - |
| Sep 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |
| Sep 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 1.90% | - |
| Sep 1, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.85 | -2.78% | - |
| Aug 29, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.45 | -1.82% | - |
| Aug 28, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.67 | 0.92% | - |
| Aug 27, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.48 | 0.93% | - |
| Aug 26, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.28 | -2.70% | - |
| Aug 25, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 21.87 | 3.74% | - |
| Aug 22, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.08 | 2.88% | - |
| Aug 21, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.49 | -2.80% | - |
| Aug 20, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.08 | - | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.08 | -1.83% | - |
| Aug 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | - | - |
| Aug 15, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.48 | -0.91% | - |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.67 | -0.90% | - |
| Aug 13, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 21.87 | 3.74% | - |
| Aug 12, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.08 | 3.88% | - |
| Aug 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | -0.96% | - |
| Aug 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | 0.97% | - |
| Aug 7, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.29 | -1.90% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.69 | -1.87% | - |
| Aug 5, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.08 | -1.83% | - |
| Aug 4, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.48 | 3.81% | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.69 | -0.94% | - |
| Jul 31, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.88 | 0.95% | - |
| Jul 30, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 20.69 | -2.78% | - |
| Jul 29, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.28 | -3.57% | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | 0.90% | - |
| Jul 25, 2025 | 20.40 | 22.20 | 20.40 | 22.20 | 21.87 | 24.02% | - |
| Jul 24, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.63 | -4.28% | - |
| Jul 23, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.42 | 2.19% | - |
| Jul 22, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.03 | 2.23% | - |
| Jul 21, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.63 | -0.56% | - |