Sterling Infrastructure, Inc. (ETR:UAO)
Germany · Delayed Price · Currency is EUR 437.00
-7.50 (-1.69%)
Last updated: Aug 24, 2026, 10:38 AM CET
ETR:UAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | - | -1.69% | - |
| Aug 21, 2026 | 449.40 | 455.30 | 442.00 | 444.50 | 444.50 | -0.43% | 13 |
| Aug 20, 2026 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 1.59% | 2 |
| Aug 19, 2026 | 478.60 | 478.60 | 439.40 | 439.40 | 439.40 | -9.89% | 134 |
| Aug 18, 2026 | 510.00 | 510.00 | 486.70 | 487.60 | 487.60 | -4.54% | 126 |
| Aug 17, 2026 | 499.20 | 510.80 | 499.20 | 510.80 | 510.80 | 4.37% | 195 |
| Aug 14, 2026 | 490.40 | 490.40 | 489.40 | 489.40 | 489.40 | 2.34% | 116 |
| Aug 13, 2026 | 482.20 | 482.20 | 477.50 | 478.20 | 478.20 | -0.64% | 7 |
| Aug 12, 2026 | 470.80 | 482.80 | 470.80 | 481.30 | 481.30 | 3.93% | 25 |
| Aug 11, 2026 | 472.00 | 472.00 | 460.60 | 463.10 | 463.10 | -1.51% | 32 |
| Aug 10, 2026 | 475.00 | 478.60 | 469.30 | 470.20 | 470.20 | -0.91% | 46 |
| Aug 7, 2026 | 457.40 | 474.50 | 457.40 | 474.50 | 474.50 | -1.52% | 10 |
| Aug 6, 2026 | 468.50 | 481.80 | 468.50 | 481.80 | 481.80 | 1.75% | 26 |
| Aug 5, 2026 | 477.00 | 477.00 | 473.50 | 473.50 | 473.50 | 0.13% | 2 |
| Aug 4, 2026 | 515.80 | 515.80 | 454.00 | 472.90 | 472.90 | -9.86% | 57 |
| Aug 3, 2026 | 526.40 | 526.40 | 500.00 | 524.60 | 524.60 | 0.23% | 131 |
| Jul 31, 2026 | 526.20 | 540.00 | 517.80 | 523.40 | 523.40 | 7.14% | 31 |
| Jul 30, 2026 | 441.60 | 493.20 | 437.70 | 488.50 | 488.50 | 8.51% | 505 |
| Jul 29, 2026 | 464.10 | 478.80 | 450.20 | 450.20 | 450.20 | -17.00% | 140 |
| Jul 28, 2026 | 550.80 | 550.80 | 540.40 | 542.40 | 542.40 | - | 48 |
| Jul 27, 2026 | 557.40 | 557.40 | 542.40 | 542.40 | 542.40 | -10.76% | 1 |
| Jul 24, 2026 | 622.40 | 622.40 | 607.80 | 607.80 | 607.80 | -3.40% | 5 |
| Jul 23, 2026 | 635.20 | 635.20 | 623.60 | 629.20 | 629.20 | 4.94% | 99 |
| Jul 22, 2026 | 603.80 | 603.80 | 599.60 | 599.60 | 599.60 | - | 40 |
| Jul 21, 2026 | 582.00 | 601.80 | 582.00 | 599.60 | 599.60 | 4.02% | 88 |
| Jul 20, 2026 | 572.80 | 576.40 | 572.80 | 576.40 | 576.40 | 6.66% | 22 |
| Jul 17, 2026 | 540.40 | 540.40 | 540.40 | 540.40 | 540.40 | -4.46% | 5 |
| Jul 16, 2026 | 576.60 | 576.60 | 562.40 | 565.60 | 565.60 | -0.07% | 46 |
| Jul 15, 2026 | 610.00 | 610.00 | 561.20 | 566.00 | 566.00 | -5.64% | 123 |
| Jul 14, 2026 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | 2.64% | - |
| Jul 13, 2026 | 585.00 | 585.00 | 584.40 | 584.40 | 584.40 | -1.72% | 50 |
| Jul 10, 2026 | 619.20 | 619.20 | 594.60 | 594.60 | 594.60 | -4.03% | 42 |
| Jul 9, 2026 | 591.40 | 619.60 | 591.40 | 619.60 | 619.60 | 8.28% | 17 |
| Jul 8, 2026 | 592.20 | 598.20 | 568.00 | 572.20 | 572.20 | -0.24% | 65 |
| Jul 7, 2026 | 622.20 | 622.20 | 573.60 | 573.60 | 573.60 | -10.29% | 72 |
| Jul 6, 2026 | 630.80 | 639.40 | 628.00 | 639.40 | 639.40 | 3.97% | 91 |
| Jul 3, 2026 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | -9.18% | 11 |
| Jul 2, 2026 | 692.60 | 692.60 | 676.20 | 677.20 | 677.20 | -7.71% | 75 |
| Jun 30, 2026 | 718.20 | 733.80 | 703.20 | 733.80 | 733.80 | 2.17% | 57 |
| Jun 29, 2026 | 720.00 | 720.00 | 714.60 | 718.20 | 718.20 | -2.05% | 61 |
| Jun 26, 2026 | 736.20 | 736.20 | 733.20 | 733.20 | 733.20 | -9.46% | 8 |
| Jun 25, 2026 | 809.80 | 809.80 | 809.80 | 809.80 | 809.80 | 1.15% | 11 |
| Jun 24, 2026 | 798.20 | 800.60 | 798.20 | 800.60 | 800.60 | 4.14% | 3 |
| Jun 23, 2026 | 801.00 | 801.00 | 768.80 | 768.80 | 768.80 | 3.31% | 23 |
| Jun 18, 2026 | 755.00 | 755.00 | 732.80 | 744.20 | 744.20 | 0.27% | 81 |
| Jun 17, 2026 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | -0.59% | - |
| Jun 16, 2026 | 736.80 | 749.40 | 736.80 | 746.60 | 746.60 | -1.09% | 31 |
| Jun 15, 2026 | 769.00 | 776.80 | 754.80 | 754.80 | 754.80 | 1.04% | 93 |
| Jun 12, 2026 | 738.80 | 747.60 | 738.80 | 747.00 | 747.00 | 5.54% | 26 |
| Jun 11, 2026 | 681.60 | 711.00 | 669.20 | 707.80 | 707.80 | -0.20% | 94 |