Sterling Infrastructure, Inc. (BIT:1STRL)
Italy · Delayed Price · Currency is EUR 447.00
+7.40 (1.68%)
At close: Sep 25, 2026
BIT:1STRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 459.20 | 459.20 | 455.70 | 447.00 | 447.00 | 1.68% | 14 |
| Sep 24, 2026 | 440.50 | 441.30 | 438.30 | 439.60 | 439.60 | -3.19% | 76 |
| Sep 23, 2026 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | 1.16% | - |
| Sep 22, 2026 | 441.40 | 441.40 | 441.40 | 448.90 | 448.90 | -1.71% | 20 |
| Sep 21, 2026 | 463.60 | 463.60 | 463.60 | 456.70 | 456.70 | 3.42% | 26 |
| Sep 18, 2026 | 442.20 | 442.20 | 439.70 | 441.60 | 441.60 | 2.36% | 6 |
| Sep 17, 2026 | 434.60 | 434.70 | 434.60 | 431.40 | 431.40 | 3.73% | 48 |
| Sep 16, 2026 | 404.00 | 404.00 | 404.00 | 415.90 | 415.90 | 2.67% | 1 |
| Sep 15, 2026 | 410.50 | 410.50 | 403.00 | 405.10 | 405.10 | -1.05% | 18 |
| Sep 14, 2026 | 421.20 | 421.20 | 421.20 | 409.40 | 409.40 | -8.00% | 10 |
| Sep 11, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 6.41% | - |
| Sep 10, 2026 | 418.60 | 418.60 | 417.20 | 418.20 | 418.20 | -0.97% | 35 |
| Sep 9, 2026 | 439.90 | 439.90 | 425.30 | 422.30 | 422.30 | -2.61% | 49 |
| Sep 8, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | 4.86% | - |
| Sep 7, 2026 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | -0.84% | - |
| Sep 4, 2026 | 413.00 | 413.00 | 407.20 | 417.00 | 417.00 | 3.76% | 31 |
| Sep 3, 2026 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | 3.64% | - |
| Sep 2, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | -2.83% | - |
| Sep 1, 2026 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | -0.32% | - |
| Aug 31, 2026 | 406.60 | 406.60 | 401.50 | 400.40 | 400.40 | -4.83% | 6 |
| Aug 28, 2026 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | -0.66% | - |
| Aug 27, 2026 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | 0.71% | - |
| Aug 26, 2026 | 420.00 | 420.00 | 420.00 | 420.50 | 420.50 | -0.47% | 1 |
| Aug 25, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | 1.00% | - |
| Aug 24, 2026 | 418.30 | 418.30 | 417.00 | 418.30 | 418.30 | -5.58% | 7 |
| Aug 21, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | -1.07% | - |
| Aug 20, 2026 | 450.00 | 450.00 | 450.00 | 447.80 | 447.80 | -2.38% | 8 |
| Aug 19, 2026 | 473.10 | 475.20 | 473.10 | 458.70 | 458.70 | -5.98% | 35 |
| Aug 18, 2026 | 506.00 | 506.00 | 486.00 | 487.90 | 487.90 | -4.41% | 27 |
| Aug 17, 2026 | 503.60 | 509.60 | 503.60 | 510.40 | 510.40 | 4.08% | 23 |
| Aug 14, 2026 | 486.90 | 486.90 | 486.90 | 490.40 | 490.40 | 2.34% | 1 |
| Aug 13, 2026 | 481.50 | 481.50 | 481.50 | 479.20 | 479.20 | -0.50% | 10 |
| Aug 12, 2026 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | 3.75% | - |
| Aug 11, 2026 | 460.00 | 460.00 | 460.00 | 464.20 | 464.20 | -1.23% | 13 |
| Aug 10, 2026 | 480.60 | 480.60 | 480.60 | 470.00 | 470.00 | -1.14% | 25 |
| Aug 7, 2026 | 476.70 | 476.70 | 459.80 | 475.40 | 475.40 | -1.57% | 99 |
| Aug 6, 2026 | 465.00 | 485.20 | 455.50 | 483.00 | 483.00 | 2.20% | 23 |
| Aug 5, 2026 | 466.70 | 472.60 | 466.70 | 472.60 | 472.60 | 0.30% | 12 |
| Aug 4, 2026 | 498.70 | 498.70 | 451.10 | 471.20 | 471.20 | -9.42% | 125 |
| Aug 3, 2026 | 522.20 | 522.20 | 499.50 | 520.20 | 520.20 | -0.34% | 34 |
| Jul 31, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 7.63% | - |
| Jul 30, 2026 | 442.10 | 452.80 | 442.10 | 485.00 | 485.00 | 7.71% | 6 |
| Jul 29, 2026 | 464.80 | 474.40 | 457.50 | 450.30 | 450.30 | -5.97% | 236 |
| Jul 28, 2026 | 531.20 | 531.20 | 479.70 | 478.90 | 478.90 | -12.00% | 85 |
| Jul 27, 2026 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | -10.64% | - |
| Jul 24, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -2.50% | - |
| Jul 23, 2026 | 624.60 | 624.60 | 624.60 | 624.60 | 624.60 | -0.10% | - |
| Jul 22, 2026 | 625.20 | 625.20 | 625.20 | 625.20 | 625.20 | 3.99% | - |
| Jul 21, 2026 | 615.60 | 615.60 | 615.60 | 601.20 | 601.20 | 4.56% | 50 |
| Jul 20, 2026 | 576.80 | 577.00 | 576.80 | 575.00 | 575.00 | 6.17% | 50 |