Strabag SE (ETR:XD4)
Germany · Delayed Price · Currency is EUR 79.80
+0.20 (0.25%)
Dec 23, 2025, 12:25 PM CET
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 79.70 | 79.70 | 79.10 | 79.10 | - | -0.63% | 122 |
| 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 |
| Nov 28, 2025 | 76.90 | 77.30 | 76.50 | 76.80 | 76.80 | -0.13% | 780 |
| Nov 27, 2025 | 76.10 | 77.20 | 76.10 | 76.90 | 76.90 | 0.39% | 502 |
| Nov 26, 2025 | 77.00 | 77.50 | 76.20 | 76.60 | 76.60 | 0.26% | 3,078 |
| Nov 25, 2025 | 76.00 | 77.10 | 75.50 | 76.40 | 76.40 | 0.53% | 1,110 |
| Nov 24, 2025 | 73.90 | 76.30 | 73.90 | 76.00 | 76.00 | 4.25% | 2,342 |
| Nov 21, 2025 | 72.70 | 73.00 | 72.30 | 72.90 | 72.90 | -1.35% | 1,141 |
| Nov 20, 2025 | 72.50 | 74.40 | 72.50 | 73.90 | 73.90 | 1.65% | 762 |
| Nov 19, 2025 | 71.40 | 73.10 | 70.70 | 72.70 | 72.70 | 3.12% | 983 |
| Nov 18, 2025 | 70.80 | 71.20 | 70.10 | 70.50 | 70.50 | -1.12% | 1,358 |
| Nov 17, 2025 | 73.00 | 73.30 | 71.30 | 71.30 | 71.30 | -1.11% | 1,013 |
| Nov 14, 2025 | 72.30 | 72.30 | 70.70 | 72.10 | 72.10 | 1.98% | 1,431 |
| Nov 13, 2025 | 72.00 | 72.00 | 70.70 | 70.70 | 70.70 | 4.59% | 3,592 |
| Nov 12, 2025 | 66.40 | 67.60 | 66.40 | 67.60 | 67.60 | 1.50% | 280 |
| Nov 11, 2025 | 67.50 | 67.50 | 65.80 | 66.60 | 66.60 | -0.60% | 1,095 |
| Nov 10, 2025 | 66.30 | 67.50 | 66.20 | 67.00 | 67.00 | 3.24% | 573 |
| Nov 7, 2025 | 65.90 | 66.00 | 64.60 | 64.90 | 64.90 | -1.67% | 1,220 |
| Nov 6, 2025 | 66.30 | 66.70 | 65.70 | 66.00 | 66.00 | -1.49% | 772 |
| Nov 5, 2025 | 68.00 | 68.30 | 65.70 | 67.00 | 67.00 | -2.33% | 7,800 |
| Nov 4, 2025 | 68.80 | 69.00 | 68.00 | 68.60 | 68.60 | -1.01% | 1,211 |
| Nov 3, 2025 | 68.60 | 69.40 | 67.60 | 69.30 | 69.30 | 2.06% | 1,346 |
| Oct 31, 2025 | 69.30 | 69.50 | 67.60 | 67.90 | 67.90 | -2.16% | 2,158 |
| Oct 30, 2025 | 68.80 | 69.70 | 68.80 | 69.40 | 69.40 | 0.43% | 2,156 |
| Oct 29, 2025 | 69.80 | 70.50 | 69.10 | 69.10 | 69.10 | -2.54% | 1,709 |
| Oct 28, 2025 | 71.10 | 71.10 | 69.80 | 70.90 | 70.90 | -0.14% | 1,374 |
| Oct 27, 2025 | 70.90 | 71.70 | 70.70 | 71.00 | 71.00 | -0.14% | 912 |
| Oct 24, 2025 | 72.00 | 72.50 | 69.90 | 71.10 | 71.10 | -1.52% | 2,483 |
| Oct 23, 2025 | 72.10 | 73.10 | 71.40 | 72.20 | 72.20 | -0.55% | 877 |
| Oct 22, 2025 | 73.20 | 73.40 | 72.10 | 72.60 | 72.60 | -0.55% | 856 |
| Oct 21, 2025 | 74.30 | 74.50 | 72.90 | 73.00 | 73.00 | -1.08% | 1,731 |
| Oct 20, 2025 | 73.70 | 74.50 | 72.90 | 73.80 | 73.80 | 2.07% | 967 |
| Oct 17, 2025 | 74.40 | 74.70 | 72.20 | 72.30 | 72.30 | -2.30% | 3,981 |
| Oct 16, 2025 | 74.10 | 75.10 | 73.00 | 74.00 | 74.00 | - | 1,256 |
| Oct 15, 2025 | 74.90 | 76.40 | 73.20 | 74.00 | 74.00 | -10.95% | 8,841 |