Strabag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	88.10	90.80	86.80	90.30	90.30	0.56%	1,261
Feb 12, 2026	93.80	94.20	89.30	89.80	89.80	-3.34%	3,130
Feb 11, 2026	92.00	92.90	90.70	92.90	92.90	1.53%	694
Feb 10, 2026	92.10	92.70	91.20	91.50	91.50	-0.87%	625
Feb 9, 2026	89.30	92.60	89.30	92.30	92.30	2.56%	1,281
Feb 6, 2026	89.00	90.00	89.00	90.00	90.00	1.47%	207
Feb 5, 2026	89.30	89.30	87.30	88.70	88.70	-0.67%	1,294
Feb 4, 2026	90.10	90.60	89.20	89.30	89.30	-1.87%	599
Feb 3, 2026	89.00	91.20	89.00	91.00	91.00	2.71%	1,491
Feb 2, 2026	87.50	89.20	87.00	88.60	88.60	0.80%	1,959
Jan 30, 2026	88.20	88.90	87.50	87.90	87.90	0.46%	1,133
Jan 29, 2026	87.70	89.20	87.20	87.50	87.50	-0.79%	1,082
Jan 28, 2026	89.10	89.10	87.70	88.20	88.20	-1.56%	1,127
Jan 27, 2026	80.90	89.60	80.90	89.60	89.60	11.03%	2,419
Jan 26, 2026	81.80	82.00	80.30	80.70	80.70	-1.47%	2,309
Jan 23, 2026	82.30	82.60	81.40	81.90	81.90	-1.21%	324
Jan 22, 2026	80.00	82.90	79.80	82.90	82.90	4.94%	1,736
Jan 21, 2026	79.00	79.80	78.50	79.00	79.00	1.28%	306
Jan 20, 2026	80.00	80.00	78.00	78.00	78.00	-4.06%	940
Jan 19, 2026	81.80	82.60	80.90	81.30	81.30	-1.69%	338
Jan 16, 2026	82.80	83.00	82.70	82.70	82.70	0.12%	476
Jan 15, 2026	82.00	82.60	80.50	82.60	82.60	1.23%	966
Jan 14, 2026	83.60	83.70	81.60	81.60	81.60	-1.57%	1,187
Jan 13, 2026	81.80	83.90	80.80	82.90	82.90	0.73%	9,053
Jan 12, 2026	81.10	82.70	80.90	82.30	82.30	1.23%	373
Jan 9, 2026	83.00	83.30	81.20	81.30	81.30	-1.81%	1,367
Jan 8, 2026	83.50	83.90	82.40	82.80	82.80	-0.96%	435
Jan 7, 2026	82.10	83.90	82.10	83.60	83.60	2.08%	1,104
Jan 6, 2026	82.10	82.70	81.20	81.90	81.90	-1.33%	235
Jan 5, 2026	81.80	83.00	81.30	83.00	83.00	3.11%	1,084
Jan 2, 2026	81.50	81.60	80.00	80.50	80.50	-0.25%	1,387
Dec 30, 2025	79.60	81.00	79.30	80.70	80.70	2.28%	898
Dec 29, 2025	80.20	80.50	78.20	78.90	78.90	-1.13%	1,848
Dec 23, 2025	79.70	80.00	79.70	79.80	79.80	0.25%	423
Dec 22, 2025	79.30	80.10	78.70	79.60	79.60	0.38%	531
Dec 19, 2025	79.10	79.50	79.00	79.30	79.30	0.63%	326
Dec 18, 2025	77.50	78.80	77.50	78.80	78.80	1.03%	470
Dec 17, 2025	78.90	79.30	77.90	78.00	78.00	-2.86%	210
Dec 16, 2025	80.00	80.40	78.80	80.30	80.30	-0.25%	1,350
Dec 15, 2025	79.10	80.50	78.50	80.50	80.50	2.42%	759
Dec 12, 2025	78.70	79.10	78.00	78.60	78.60	-0.25%	354
Dec 11, 2025	77.80	78.80	77.80	78.80	78.80	0.38%	136
Dec 10, 2025	79.40	79.40	78.30	78.50	78.50	-0.76%	290
Dec 9, 2025	79.80	79.80	78.80	79.10	79.10	-0.50%	877
Dec 8, 2025	78.50	79.60	78.50	79.50	79.50	0.51%	985
Dec 5, 2025	79.10	80.90	78.70	79.10	79.10	0.89%	1,525
Dec 4, 2025	79.50	79.50	77.90	78.40	78.40	-0.88%	1,690
Dec 3, 2025	78.20	81.20	77.70	79.10	79.10	1.93%	2,079
Dec 2, 2025	77.10	78.00	77.10	77.60	77.60	0.26%	3,044
Dec 1, 2025	77.40	77.50	76.00	77.40	77.40	0.78%	4,607