Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 292.10
-3.90 (-1.32%)
Last updated: Dec 1, 2025, 8:05 AM CET
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 290.80 | 296.00 | 290.80 | 296.00 | 296.00 | 1.96% | - |
| Nov 27, 2025 | 290.30 | 296.00 | 290.30 | 290.30 | 290.30 | -1.33% | 7 |
| Nov 26, 2025 | 285.90 | 294.20 | 285.90 | 294.20 | 294.20 | 2.37% | - |
| Nov 25, 2025 | 294.60 | 294.60 | 287.40 | 287.40 | 287.40 | -2.81% | - |
| Nov 24, 2025 | 269.30 | 295.70 | 269.30 | 295.70 | 295.70 | 8.04% | - |
| Nov 21, 2025 | 270.20 | 273.70 | 270.10 | 273.70 | 273.70 | -10.67% | 10 |
| Nov 20, 2025 | 299.50 | 306.40 | 299.50 | 306.40 | 306.40 | 5.44% | 8 |
| Nov 19, 2025 | 285.40 | 290.60 | 285.40 | 290.60 | 290.60 | 1.40% | - |
| Nov 18, 2025 | 282.80 | 286.60 | 282.80 | 286.60 | 286.60 | 1.31% | - |
| Nov 17, 2025 | 289.90 | 296.40 | 282.90 | 282.90 | 282.90 | -0.67% | 4 |
| Nov 14, 2025 | 281.20 | 285.20 | 277.00 | 284.80 | 284.80 | -0.21% | 9 |
| Nov 13, 2025 | 325.00 | 325.00 | 283.20 | 285.40 | 285.40 | -15.21% | 132 |
| Nov 12, 2025 | 326.70 | 340.50 | 326.70 | 336.60 | 336.60 | 2.34% | 5 |
| Nov 11, 2025 | 329.80 | 329.80 | 328.80 | 328.90 | 328.90 | -1.05% | 5 |
| Nov 10, 2025 | 324.50 | 332.60 | 324.50 | 332.40 | 332.40 | 2.40% | 75 |
| Nov 7, 2025 | 332.60 | 332.60 | 315.00 | 324.60 | 324.60 | -4.39% | 12 |
| Nov 6, 2025 | 356.50 | 356.50 | 332.90 | 339.50 | 339.50 | 3.85% | 8 |
| Nov 5, 2025 | 329.60 | 329.70 | 326.90 | 326.90 | 326.90 | -7.76% | 205 |
| Nov 4, 2025 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | 3.81% | 2 |
| Nov 3, 2025 | 325.00 | 341.40 | 325.00 | 341.40 | 341.40 | 4.60% | - |
| Oct 31, 2025 | 325.20 | 329.80 | 325.20 | 326.40 | 326.40 | -0.15% | 3 |
| Oct 30, 2025 | 343.70 | 343.70 | 326.90 | 326.90 | 326.90 | -4.86% | - |
| Oct 29, 2025 | 322.90 | 343.60 | 322.90 | 343.60 | 343.60 | 5.56% | 8 |
| Oct 28, 2025 | 320.20 | 325.50 | 320.20 | 325.50 | 325.50 | 0.77% | - |
| Oct 27, 2025 | 325.20 | 337.10 | 323.00 | 323.00 | 323.00 | -0.09% | 38 |
| Oct 24, 2025 | 310.00 | 323.30 | 310.00 | 323.30 | 323.30 | 6.88% | 31 |
| Oct 23, 2025 | 285.10 | 302.50 | 284.90 | 302.50 | 302.50 | 7.19% | 11 |
| Oct 22, 2025 | 311.20 | 311.20 | 278.00 | 282.20 | 282.20 | -9.72% | 17 |
| Oct 21, 2025 | 314.30 | 320.50 | 312.60 | 312.60 | 312.60 | -1.91% | 2 |
| Oct 20, 2025 | 303.60 | 318.70 | 303.60 | 318.70 | 318.70 | 4.87% | 100 |
| Oct 17, 2025 | 303.80 | 308.40 | 302.60 | 303.90 | 303.90 | -2.09% | 30 |
| Oct 16, 2025 | 310.80 | 317.90 | 310.40 | 310.40 | 310.40 | -1.27% | 4 |
| Oct 15, 2025 | 308.90 | 314.40 | 308.90 | 314.40 | 314.40 | 1.45% | - |
| Oct 14, 2025 | 302.60 | 309.90 | 302.60 | 309.90 | 309.90 | 0.98% | - |
| Oct 13, 2025 | 289.30 | 306.90 | 289.30 | 306.90 | 306.90 | 5.54% | 24 |
| Oct 10, 2025 | 305.00 | 311.80 | 290.80 | 290.80 | 290.80 | -6.22% | 35 |
| Oct 9, 2025 | 312.40 | 312.40 | 310.10 | 310.10 | 310.10 | -1.56% | - |
| Oct 8, 2025 | 297.60 | 315.00 | 297.60 | 315.00 | 315.00 | 5.46% | 33 |
| Oct 7, 2025 | 298.40 | 298.70 | 298.40 | 298.70 | 298.70 | -0.20% | - |
| Oct 6, 2025 | 295.50 | 301.50 | 295.50 | 299.30 | 299.30 | 2.22% | 15 |
| Oct 3, 2025 | 297.80 | 297.80 | 292.80 | 292.80 | 292.80 | -2.92% | 7 |
| Oct 2, 2025 | 285.70 | 301.60 | 285.70 | 301.60 | 301.60 | 3.96% | 4 |
| Oct 1, 2025 | 285.00 | 291.10 | 285.00 | 290.10 | 290.10 | 0.76% | 47 |
| Sep 30, 2025 | 287.80 | 287.90 | 287.80 | 287.90 | 287.90 | -0.96% | - |
| Sep 29, 2025 | 290.00 | 290.70 | 290.00 | 290.70 | 290.70 | -0.95% | - |
| Sep 26, 2025 | 287.40 | 293.50 | 287.40 | 293.50 | 293.50 | 1.17% | - |
| Sep 25, 2025 | 292.60 | 292.60 | 279.70 | 290.10 | 290.10 | -7.23% | 60 |
| Sep 24, 2025 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 0.51% | - |
| Sep 23, 2025 | 310.20 | 311.10 | 310.20 | 311.10 | 311.10 | 0.74% | - |
| Sep 22, 2025 | 304.00 | 308.80 | 304.00 | 308.80 | 308.80 | 1.15% | - |