Sterling Infrastructure, Inc. (ETR:UAO)
Germany · Delayed Price · Currency is EUR 464.30
-29.70 (-6.01%)
At close: Oct 7, 2026
ETR:UAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 504.80 | 504.80 | 464.30 | 464.30 | 464.30 | -6.01% | 255 |
| Oct 6, 2026 | 468.40 | 494.00 | 468.40 | 494.00 | 494.00 | 5.35% | 73 |
| Oct 5, 2026 | 476.90 | 479.90 | 465.40 | 468.90 | 468.90 | -0.26% | 34 |
| Oct 2, 2026 | 451.10 | 470.10 | 451.10 | 470.10 | 470.10 | 6.79% | 34 |
| Oct 1, 2026 | 443.00 | 443.00 | 434.20 | 440.20 | 440.20 | 0.85% | 16 |
| Sep 30, 2026 | 444.90 | 448.60 | 436.50 | 436.50 | 436.50 | -1.07% | 4 |
| Sep 29, 2026 | 436.20 | 441.80 | 436.20 | 441.20 | 441.20 | 0.87% | - |
| Sep 28, 2026 | 442.10 | 442.40 | 437.40 | 437.40 | 437.40 | -2.08% | 2 |
| Sep 25, 2026 | 457.00 | 460.80 | 446.70 | 446.70 | 446.70 | 1.55% | 2 |
| Sep 24, 2026 | 440.10 | 441.70 | 437.50 | 439.90 | 439.90 | -2.81% | 205 |
| Sep 23, 2026 | 454.70 | 454.70 | 448.70 | 452.60 | 452.60 | 0.29% | 7 |
| Sep 22, 2026 | 445.50 | 451.70 | 444.60 | 451.30 | 451.30 | -0.81% | 75 |
| Sep 21, 2026 | 458.80 | 461.40 | 448.80 | 455.00 | 455.00 | 2.50% | 45 |
| Sep 18, 2026 | 445.80 | 445.80 | 442.70 | 443.90 | 443.90 | 2.75% | 44 |
| Sep 17, 2026 | 430.40 | 435.80 | 429.60 | 432.00 | 432.00 | 4.37% | 78 |
| Sep 16, 2026 | 401.00 | 415.40 | 401.00 | 413.90 | 413.90 | 2.45% | 6 |
| Sep 15, 2026 | 409.90 | 415.90 | 404.00 | 404.00 | 404.00 | -2.25% | 54 |
| Sep 14, 2026 | 427.40 | 427.40 | 405.00 | 413.30 | 413.30 | -6.96% | 37 |
| Sep 11, 2026 | 423.40 | 444.20 | 423.40 | 444.20 | 444.20 | 6.09% | 11 |
| Sep 10, 2026 | 424.90 | 424.90 | 418.70 | 418.70 | 418.70 | -1.02% | 16 |
| Sep 9, 2026 | 434.60 | 434.60 | 423.00 | 423.00 | 423.00 | -1.83% | 19 |
| Sep 8, 2026 | 424.50 | 430.90 | 422.50 | 430.90 | 430.90 | 2.72% | 35 |
| Sep 7, 2026 | 420.30 | 420.30 | 419.50 | 419.50 | 419.50 | 0.91% | - |
| Sep 4, 2026 | 405.00 | 420.90 | 405.00 | 415.70 | 415.70 | 3.20% | 358 |
| Sep 3, 2026 | 394.00 | 402.80 | 389.30 | 402.80 | 402.80 | 3.26% | 117 |
| Sep 2, 2026 | 385.70 | 390.60 | 385.70 | 390.10 | 390.10 | -2.13% | 78 |
| Sep 1, 2026 | 404.20 | 404.20 | 394.80 | 398.60 | 398.60 | -0.50% | 49 |
| Aug 31, 2026 | 413.40 | 413.40 | 400.60 | 400.60 | 400.60 | -4.25% | 38 |
| Aug 28, 2026 | 434.20 | 434.20 | 418.40 | 418.40 | 418.40 | -1.62% | 53 |
| Aug 27, 2026 | 438.40 | 439.90 | 425.30 | 425.30 | 425.30 | 1.43% | 28 |
| Aug 26, 2026 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | -0.45% | - |
| Aug 25, 2026 | 440.50 | 440.50 | 421.20 | 421.20 | 421.20 | 0.57% | 1 |
| Aug 24, 2026 | 437.00 | 437.00 | 418.80 | 418.80 | 418.80 | -5.78% | 15 |
| 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 |