Strabag SE (ETR:XD4)
Germany flag Germany · Delayed Price · Currency is EUR
82.00
+0.60 (0.74%)
Aug 27, 2025, 5:35 PM CET

Strabag SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202580.7083.1080.7083.1083.102.09%313
Aug 26, 202582.3082.3079.9081.4081.40-1.69%1,023
Aug 25, 202587.4087.4082.0082.8082.80-5.05%1,665
Aug 22, 202587.3088.8086.5087.2087.201.40%829
Aug 21, 202591.7091.7084.6086.0086.00-5.39%1,881
Aug 20, 202589.8092.0089.3090.9090.90-1.20%1,612
Aug 19, 202589.4092.0089.4092.0092.003.72%3,931
Aug 18, 202587.8089.2087.7088.7088.702.78%1,282
Aug 15, 202587.1087.2086.2086.3086.300.23%557
Aug 14, 202586.6087.1085.3086.1086.10-0.23%1,194
Aug 13, 202586.7087.1085.2086.3086.300.47%1,018
Aug 12, 202584.9086.9084.8085.9085.900.94%5,781
Aug 11, 202584.5085.9084.3085.1085.100.83%1,945
Aug 8, 202581.9084.4081.9084.4084.402.18%2,448
Aug 7, 202578.0083.0078.0082.6082.605.49%4,836
Aug 6, 202578.4079.7077.5078.3078.30-0.63%466
Aug 5, 202581.5081.9078.7078.8078.80-1.13%398
Aug 4, 202578.1082.0077.0079.7079.700.13%1,783
Aug 1, 202582.5082.5079.1079.6079.60-4.10%779
Jul 31, 202582.8083.7082.7083.0083.001.10%1,032
Jul 30, 202580.2082.6080.2082.1082.100.98%795
Jul 29, 202580.4082.0080.4081.3081.302.39%2,140
Jul 28, 202579.0080.6078.9079.4079.40-1,107
Jul 25, 202578.5079.4078.5079.4079.400.25%1,366
Jul 24, 202578.2079.9078.2079.2079.200.89%1,525
Jul 23, 202578.2078.8077.5078.5078.502.08%287
Jul 22, 202577.1078.5076.3076.9076.90-1.28%1,035
Jul 21, 202576.5078.9076.5077.9077.901.04%496
Jul 18, 202578.2078.2077.0077.1077.10-0.13%302
Jul 17, 202576.5078.3076.5077.2077.200.92%977
Jul 16, 202578.8078.8076.5076.5076.50-3.16%402
Jul 15, 202579.1079.2078.6079.0079.00-0.38%1,228
Jul 14, 202577.8080.0077.8079.3079.30-0.88%445
Jul 11, 202578.7080.1078.2080.0080.001.14%500
Jul 10, 202579.3079.9078.4079.1079.100.13%732
Jul 9, 202577.9079.9077.9079.0079.000.13%635
Jul 8, 202579.2079.2078.1078.9078.90-0.25%197
Jul 7, 202578.1079.5077.3079.1079.103.13%284
Jul 4, 202578.1078.1076.7076.7076.70-1.54%520
Jul 3, 202578.9078.9077.9077.9077.90-0.38%1,599
Jul 2, 202578.1080.5078.1078.2078.200.26%1,036
Jul 1, 202580.6080.9078.0078.0078.00-2.74%1,037
Jun 30, 202579.6080.2078.6080.2080.203.08%1,352
Jun 27, 202578.0078.9077.0077.8077.801.17%1,085
Jun 26, 202576.1077.1075.2076.9076.902.26%968
Jun 25, 202575.7075.9075.0075.2075.200.67%1,404
Jun 24, 202575.2076.2073.9074.7074.701.63%3,640
Jun 23, 202571.9073.5071.9073.5073.500.68%2,389
Jun 20, 202573.4073.7072.0073.0073.00-0.54%321
Jun 19, 202574.0074.7073.1073.4073.40-1.34%416