Strabag SE (ETR:XD4)
Germany · Delayed Price · Currency is EUR 79.40
+0.30 (0.38%)
Sep 19, 2025, 5:35 PM CET
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 79.90 | 80.00 | 78.30 | 79.40 | 79.40 | 0.38% | 712 |
| Sep 18, 2025 | 78.70 | 79.10 | 77.90 | 79.10 | 79.10 | 2.59% | 1,224 |
| Sep 17, 2025 | 77.50 | 77.60 | 76.30 | 77.10 | 77.10 | -0.13% | 341 |
| Sep 16, 2025 | 79.60 | 79.60 | 77.10 | 77.20 | 77.20 | -1.78% | 504 |
| Sep 15, 2025 | 79.00 | 79.60 | 78.30 | 78.60 | 78.60 | 0.13% | 966 |
| Sep 12, 2025 | 79.20 | 80.50 | 77.80 | 78.50 | 78.50 | -0.76% | 586 |
| Sep 11, 2025 | 79.80 | 79.80 | 78.60 | 79.10 | 79.10 | 0.76% | 957 |
| Sep 10, 2025 | 78.10 | 79.30 | 78.10 | 78.50 | 78.50 | 1.68% | 5,900 |
| Sep 9, 2025 | 76.80 | 78.00 | 76.80 | 77.20 | 77.20 | 1.18% | 468 |
| Sep 8, 2025 | 75.80 | 77.00 | 75.80 | 76.30 | 76.30 | 2.28% | 959 |
| Sep 5, 2025 | 76.10 | 77.30 | 74.50 | 74.60 | 74.60 | -1.45% | 3,009 |
| Sep 4, 2025 | 75.90 | 76.00 | 75.50 | 75.70 | 75.70 | 0.26% | 2,246 |
| Sep 3, 2025 | 77.60 | 77.60 | 74.20 | 75.50 | 75.50 | -0.53% | 1,532 |
| Sep 2, 2025 | 77.80 | 78.70 | 75.90 | 75.90 | 75.90 | -2.32% | 1,577 |
| Sep 1, 2025 | 79.70 | 80.00 | 76.00 | 77.70 | 77.70 | -1.27% | 4,753 |
| Aug 29, 2025 | 78.60 | 80.20 | 78.10 | 78.70 | 78.70 | -0.51% | 630 |
| Aug 28, 2025 | 83.00 | 84.10 | 78.30 | 79.10 | 79.10 | -3.54% | 4,369 |
| Aug 27, 2025 | 80.70 | 83.10 | 80.70 | 82.00 | 82.00 | 0.74% | 6,937 |
| Aug 26, 2025 | 82.30 | 82.30 | 79.90 | 81.40 | 81.40 | -1.69% | 1,023 |
| Aug 25, 2025 | 87.40 | 87.40 | 82.00 | 82.80 | 82.80 | -5.05% | 1,665 |
| Aug 22, 2025 | 87.30 | 88.80 | 86.50 | 87.20 | 87.20 | 1.40% | 829 |
| Aug 21, 2025 | 91.70 | 91.70 | 84.60 | 86.00 | 86.00 | -5.39% | 1,881 |
| Aug 20, 2025 | 89.80 | 92.00 | 89.30 | 90.90 | 90.90 | -1.20% | 1,612 |
| Aug 19, 2025 | 89.40 | 92.00 | 89.40 | 92.00 | 92.00 | 3.72% | 3,931 |
| Aug 18, 2025 | 87.80 | 89.20 | 87.70 | 88.70 | 88.70 | 2.78% | 1,282 |
| Aug 15, 2025 | 87.10 | 87.20 | 86.20 | 86.30 | 86.30 | 0.23% | 557 |
| Aug 14, 2025 | 86.60 | 87.10 | 85.30 | 86.10 | 86.10 | -0.23% | 1,194 |
| Aug 13, 2025 | 86.70 | 87.10 | 85.20 | 86.30 | 86.30 | 0.47% | 1,018 |
| Aug 12, 2025 | 84.90 | 86.90 | 84.80 | 85.90 | 85.90 | 0.94% | 5,781 |
| Aug 11, 2025 | 84.50 | 85.90 | 84.30 | 85.10 | 85.10 | 0.83% | 1,945 |
| Aug 8, 2025 | 81.90 | 84.40 | 81.90 | 84.40 | 84.40 | 2.18% | 2,448 |
| Aug 7, 2025 | 78.00 | 83.00 | 78.00 | 82.60 | 82.60 | 5.49% | 4,836 |
| Aug 6, 2025 | 78.40 | 79.70 | 77.50 | 78.30 | 78.30 | -0.63% | 466 |
| Aug 5, 2025 | 81.50 | 81.90 | 78.70 | 78.80 | 78.80 | -1.13% | 398 |
| Aug 4, 2025 | 78.10 | 82.00 | 77.00 | 79.70 | 79.70 | 0.13% | 1,783 |
| Aug 1, 2025 | 82.50 | 82.50 | 79.10 | 79.60 | 79.60 | -4.10% | 779 |
| Jul 31, 2025 | 82.80 | 83.70 | 82.70 | 83.00 | 83.00 | 1.10% | 1,032 |
| Jul 30, 2025 | 80.20 | 82.60 | 80.20 | 82.10 | 82.10 | 0.98% | 795 |
| Jul 29, 2025 | 80.40 | 82.00 | 80.40 | 81.30 | 81.30 | 2.39% | 2,140 |
| Jul 28, 2025 | 79.00 | 80.60 | 78.90 | 79.40 | 79.40 | - | 1,107 |
| Jul 25, 2025 | 78.50 | 79.40 | 78.50 | 79.40 | 79.40 | 0.25% | 1,366 |
| Jul 24, 2025 | 78.20 | 79.90 | 78.20 | 79.20 | 79.20 | 0.89% | 1,525 |
| Jul 23, 2025 | 78.20 | 78.80 | 77.50 | 78.50 | 78.50 | 2.08% | 287 |
| Jul 22, 2025 | 77.10 | 78.50 | 76.30 | 76.90 | 76.90 | -1.28% | 1,035 |
| Jul 21, 2025 | 76.50 | 78.90 | 76.50 | 77.90 | 77.90 | 1.04% | 496 |
| Jul 18, 2025 | 78.20 | 78.20 | 77.00 | 77.10 | 77.10 | -0.13% | 302 |
| Jul 17, 2025 | 76.50 | 78.30 | 76.50 | 77.20 | 77.20 | 0.92% | 977 |
| Jul 16, 2025 | 78.80 | 78.80 | 76.50 | 76.50 | 76.50 | -3.16% | 402 |
| Jul 15, 2025 | 79.10 | 79.20 | 78.60 | 79.00 | 79.00 | -0.38% | 1,228 |
| Jul 14, 2025 | 77.80 | 80.00 | 77.80 | 79.30 | 79.30 | -0.88% | 445 |