Sterling Infrastructure, Inc. (BIT:1STRL)
Italy · Delayed Price · Currency is EUR 668.80
-9.80 (-1.44%)
Last updated: May 28, 2026, 10:15 AM CET
BIT:1STRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 688.00 | 688.00 | 667.60 | 678.60 | 678.60 | 1.71% | 5 |
| May 26, 2026 | 651.20 | 672.40 | 651.20 | 667.20 | 667.20 | -4.88% | 38 |
| May 25, 2026 | 701.40 | 701.40 | 701.40 | 701.40 | 701.40 | 9.22% | - |
| May 22, 2026 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | -0.40% | - |
| May 21, 2026 | 640.40 | 640.40 | 640.40 | 644.80 | 644.80 | 0.16% | 4 |
| May 20, 2026 | 632.80 | 654.20 | 630.40 | 643.80 | 643.80 | 3.60% | 56 |
| May 19, 2026 | 665.20 | 665.20 | 607.60 | 621.40 | 621.40 | -7.00% | 231 |
| May 18, 2026 | 721.40 | 721.40 | 721.20 | 668.20 | 668.20 | -7.68% | 6 |
| May 15, 2026 | 750.80 | 750.80 | 735.20 | 723.80 | 723.80 | -3.90% | 103 |
| May 14, 2026 | 733.60 | 748.80 | 733.20 | 753.20 | 753.20 | 3.46% | 14 |
| May 13, 2026 | 734.00 | 736.00 | 714.20 | 728.00 | 728.00 | 5.66% | 15 |
| May 12, 2026 | 737.40 | 737.80 | 698.80 | 689.00 | 689.00 | -4.41% | 20 |
| May 11, 2026 | 712.00 | 730.40 | 712.00 | 720.80 | 720.80 | 1.61% | 24 |
| May 8, 2026 | 716.80 | 717.20 | 709.20 | 709.40 | 709.40 | -0.92% | 8 |
| May 7, 2026 | 756.20 | 766.00 | 703.80 | 716.00 | 716.00 | -2.51% | 85 |
| May 6, 2026 | 700.40 | 737.80 | 682.20 | 734.40 | 734.40 | 10.14% | 87 |
| May 5, 2026 | 564.80 | 663.40 | 562.20 | 666.80 | 666.80 | 44.42% | 152 |
| May 4, 2026 | 454.90 | 455.10 | 454.70 | 461.70 | 461.70 | 5.12% | 13 |
| Apr 30, 2026 | 435.60 | 437.00 | 435.60 | 439.20 | 439.20 | 8.15% | 104 |
| Apr 29, 2026 | 409.50 | 409.50 | 409.50 | 406.10 | 406.10 | 1.27% | 3 |
| Apr 28, 2026 | 420.00 | 420.00 | 419.80 | 401.00 | 401.00 | -5.85% | 21 |
| Apr 27, 2026 | 425.90 | 425.90 | 425.90 | 425.90 | 425.90 | -1.32% | - |
| Apr 24, 2026 | 426.00 | 426.00 | 426.00 | 431.60 | 431.60 | 1.31% | 12 |
| Apr 23, 2026 | 430.60 | 430.60 | 430.60 | 426.00 | 426.00 | 3.98% | 8 |
| Apr 22, 2026 | 421.20 | 421.60 | 409.70 | 409.70 | 409.70 | 1.69% | 217 |
| Apr 21, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | 1.31% | - |
| Apr 20, 2026 | 395.40 | 395.40 | 395.40 | 397.70 | 397.70 | 2.98% | 22 |
| Apr 17, 2026 | 383.40 | 383.40 | 382.30 | 386.20 | 386.20 | 0.73% | 285 |
| Apr 16, 2026 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | -0.75% | - |
| Apr 15, 2026 | 386.30 | 386.30 | 386.30 | 386.30 | 386.30 | -2.57% | - |
| Apr 14, 2026 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 2.59% | - |
| Apr 13, 2026 | 389.70 | 389.70 | 389.70 | 386.50 | 386.50 | 0.62% | 33 |
| Apr 10, 2026 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | 3.34% | - |
| Apr 9, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | 4.53% | - |
| Apr 8, 2026 | 344.20 | 354.80 | 344.20 | 355.60 | 355.60 | 8.02% | 11 |
| Apr 7, 2026 | 341.80 | 341.80 | 327.40 | 329.20 | 329.20 | -11.12% | 15 |
| Apr 2, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | -0.78% | - |
| Apr 1, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 10.41% | - |
| Mar 31, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - | - |
| Mar 30, 2026 | 369.10 | 369.10 | 367.50 | 338.10 | 338.10 | -7.29% | 7 |
| Mar 27, 2026 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -0.25% | - |
| Mar 26, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | -6.23% | - |
| Mar 25, 2026 | 395.60 | 395.60 | 395.60 | 389.90 | 389.90 | 3.45% | 2 |
| Mar 24, 2026 | 377.30 | 377.30 | 377.30 | 376.90 | 376.90 | 3.89% | 4 |
| Mar 23, 2026 | 351.50 | 351.50 | 351.50 | 362.80 | 362.80 | 2.69% | 2 |
| Mar 20, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | -4.62% | - |
| Mar 19, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | 0.76% | - |
| Mar 18, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | 1.35% | - |
| Mar 17, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | 0.78% | - |
| Mar 16, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 4.29% | - |