Strabag SE (ETR:XD4)
Germany · Delayed Price · Currency is EUR 101.20
-1.20 (-1.17%)
Oct 8, 2026, 5:35 PM CET
ETR:XD4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 100.00 | 101.20 | 99.00 | 101.20 | 101.20 | -1.17% | 67 |
| Oct 7, 2026 | 103.80 | 103.80 | 101.40 | 102.40 | 102.40 | -1.92% | 231 |
| Oct 6, 2026 | 102.20 | 104.40 | 102.20 | 104.40 | 104.40 | 0.97% | 207 |
| Oct 5, 2026 | 102.40 | 103.60 | 102.40 | 103.40 | 103.40 | - | 139 |
| Oct 2, 2026 | 101.60 | 103.80 | 101.60 | 103.40 | 103.40 | 0.78% | 249 |
| Oct 1, 2026 | 103.80 | 103.80 | 101.40 | 102.60 | 102.60 | -1.72% | 551 |
| Sep 30, 2026 | 105.00 | 105.60 | 103.80 | 104.40 | 104.40 | -0.57% | 324 |
| Sep 29, 2026 | 106.00 | 106.60 | 104.60 | 105.00 | 105.00 | -1.13% | 1,753 |
| Sep 28, 2026 | 106.00 | 107.20 | 104.80 | 106.20 | 106.20 | 0.76% | 418 |
| Sep 25, 2026 | 106.80 | 106.80 | 104.40 | 105.40 | 105.40 | - | 549 |
| Sep 24, 2026 | 104.00 | 107.00 | 103.80 | 105.40 | 105.40 | -0.19% | 207 |
| Sep 23, 2026 | 107.40 | 107.80 | 104.80 | 105.60 | 105.60 | -1.68% | 353 |
| Sep 22, 2026 | 109.00 | 109.00 | 106.40 | 107.40 | 107.40 | -1.29% | 63 |
| Sep 21, 2026 | 106.60 | 109.20 | 106.60 | 108.80 | 108.80 | 2.45% | 54 |
| Sep 18, 2026 | 107.40 | 107.40 | 104.60 | 106.20 | 106.20 | -1.12% | 982 |
| Sep 17, 2026 | 108.40 | 110.00 | 107.40 | 107.40 | 107.40 | -0.92% | 934 |
| Sep 16, 2026 | 106.00 | 108.60 | 106.00 | 108.40 | 108.40 | 2.26% | 304 |
| Sep 15, 2026 | 108.80 | 108.80 | 105.80 | 106.00 | 106.00 | -0.93% | 507 |
| Sep 14, 2026 | 105.40 | 108.60 | 105.40 | 107.00 | 107.00 | 0.75% | 1,160 |
| Sep 11, 2026 | 105.60 | 107.40 | 105.60 | 106.20 | 106.20 | 3.51% | 1,055 |
| Sep 10, 2026 | 100.20 | 103.40 | 100.00 | 102.60 | 102.60 | 2.40% | 287 |
| Sep 9, 2026 | 99.60 | 101.40 | 99.00 | 100.20 | 100.20 | -0.79% | 1,858 |
| Sep 8, 2026 | 99.30 | 101.60 | 99.10 | 101.00 | 101.00 | 1.00% | 1,119 |
| Sep 7, 2026 | 98.60 | 100.00 | 97.70 | 100.00 | 100.00 | 3.41% | 306 |
| Sep 4, 2026 | 96.80 | 98.20 | 96.10 | 96.70 | 96.70 | 2.22% | 1,021 |
| Sep 3, 2026 | 94.90 | 94.90 | 93.00 | 94.60 | 94.60 | -0.32% | 232 |
| Sep 2, 2026 | 94.80 | 95.50 | 93.90 | 94.90 | 94.90 | 1.50% | 33 |
| Sep 1, 2026 | 96.80 | 96.80 | 93.10 | 93.50 | 93.50 | -1.37% | 906 |
| Aug 31, 2026 | 97.10 | 98.50 | 94.80 | 94.80 | 94.80 | -4.63% | 515 |
| Aug 28, 2026 | 90.60 | 99.70 | 90.60 | 99.40 | 99.40 | 16.12% | 5,650 |
| Aug 27, 2026 | 86.50 | 87.30 | 85.60 | 85.60 | 85.60 | -2.84% | 908 |
| Aug 26, 2026 | 86.50 | 88.70 | 86.50 | 88.10 | 88.10 | 1.61% | 30 |
| Aug 25, 2026 | 86.00 | 86.90 | 86.00 | 86.70 | 86.70 | 1.29% | 113 |
| Aug 24, 2026 | 85.50 | 85.80 | 84.80 | 85.60 | 85.60 | 0.59% | 81 |
| Aug 21, 2026 | 83.90 | 86.30 | 83.30 | 85.10 | 85.10 | 2.65% | 126 |
| Aug 20, 2026 | 85.50 | 85.50 | 82.90 | 82.90 | 82.90 | -1.31% | 169 |
| Aug 19, 2026 | 83.00 | 84.60 | 83.00 | 84.00 | 84.00 | - | 412 |
| Aug 18, 2026 | 83.40 | 84.00 | 82.60 | 84.00 | 84.00 | 0.36% | 202 |
| Aug 17, 2026 | 85.60 | 85.60 | 83.10 | 83.70 | 83.70 | -0.83% | 413 |
| Aug 14, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | -0.71% | 299 |
| Aug 13, 2026 | 84.70 | 85.20 | 84.10 | 85.00 | 85.00 | 0.24% | 782 |
| Aug 12, 2026 | 84.90 | 86.20 | 84.80 | 84.80 | 84.80 | 0.12% | 456 |
| Aug 11, 2026 | 85.50 | 85.50 | 84.20 | 84.70 | 84.70 | -0.35% | 120 |
| Aug 10, 2026 | 86.70 | 86.70 | 84.40 | 85.00 | 85.00 | -0.58% | 95 |
| Aug 7, 2026 | 87.10 | 87.10 | 84.70 | 85.50 | 85.50 | -1.38% | 273 |
| Aug 6, 2026 | 86.00 | 87.30 | 86.00 | 86.70 | 86.70 | -0.12% | 400 |
| Aug 5, 2026 | 85.30 | 86.80 | 85.10 | 86.80 | 86.80 | 1.40% | 839 |
| Aug 4, 2026 | 85.30 | 86.10 | 84.40 | 85.60 | 85.60 | 1.06% | 195 |
| Aug 3, 2026 | 84.80 | 84.90 | 83.80 | 84.70 | 84.70 | 1.19% | 193 |
| Jul 31, 2026 | 86.10 | 86.10 | 83.70 | 83.70 | 83.70 | -1.76% | 314 |