Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 358.70
-0.50 (-0.14%)
At close: Mar 27, 2026
FRA:UAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 359.90 | 359.90 | 358.00 | 358.70 | 358.70 | -0.14% | 30 |
| Mar 26, 2026 | 386.60 | 386.60 | 359.20 | 359.20 | 359.20 | -8.13% | - |
| Mar 25, 2026 | 384.00 | 391.00 | 384.00 | 391.00 | 391.00 | 2.49% | - |
| Mar 24, 2026 | 360.20 | 381.50 | 360.20 | 381.50 | 381.50 | 5.91% | - |
| Mar 23, 2026 | 344.50 | 360.20 | 344.50 | 360.20 | 360.20 | 4.59% | - |
| Mar 20, 2026 | 371.70 | 371.70 | 342.50 | 344.40 | 344.40 | -7.47% | 35 |
| Mar 19, 2026 | 363.80 | 372.20 | 363.80 | 372.20 | 372.20 | 1.50% | - |
| Mar 18, 2026 | 367.40 | 367.40 | 366.70 | 366.70 | 366.70 | -0.38% | - |
| Mar 17, 2026 | 357.70 | 368.10 | 357.70 | 368.10 | 368.10 | 2.56% | - |
| Mar 16, 2026 | 347.30 | 360.20 | 347.30 | 358.90 | 358.90 | 3.28% | 4 |
| Mar 13, 2026 | 347.40 | 347.50 | 347.40 | 347.50 | 347.50 | -0.94% | - |
| Mar 12, 2026 | 356.00 | 356.00 | 350.80 | 350.80 | 350.80 | -3.39% | - |
| Mar 11, 2026 | 353.60 | 363.10 | 353.60 | 363.10 | 363.10 | 2.69% | 100 |
| Mar 10, 2026 | 350.70 | 353.60 | 350.70 | 353.60 | 353.60 | 0.71% | - |
| Mar 9, 2026 | 321.50 | 351.10 | 321.50 | 351.10 | 351.10 | 3.60% | 110 |
| Mar 6, 2026 | 341.20 | 341.20 | 331.50 | 338.90 | 338.90 | -0.96% | 3 |
| Mar 5, 2026 | 357.90 | 357.90 | 342.20 | 342.20 | 342.20 | -5.18% | - |
| Mar 4, 2026 | 350.60 | 360.90 | 350.60 | 360.90 | 360.90 | 1.49% | - |
| Mar 3, 2026 | 362.10 | 362.10 | 355.60 | 355.60 | 355.60 | -3.68% | 20 |
| Mar 2, 2026 | 357.30 | 369.20 | 357.30 | 369.20 | 369.20 | 2.41% | - |
| Feb 27, 2026 | 364.80 | 365.30 | 351.80 | 360.50 | 360.50 | -1.85% | 60 |
| Feb 26, 2026 | 406.70 | 406.70 | 351.80 | 367.30 | 367.30 | -4.15% | 4 |
| Feb 25, 2026 | 387.40 | 387.40 | 383.20 | 383.20 | 383.20 | -1.44% | - |
| Feb 24, 2026 | 366.50 | 388.80 | 366.20 | 388.80 | 388.80 | 6.67% | 35 |
| Feb 23, 2026 | 364.60 | 364.60 | 364.50 | 364.50 | 364.50 | -1.11% | - |
| Feb 20, 2026 | 355.50 | 368.60 | 355.50 | 368.60 | 368.60 | 4.24% | - |
| Feb 19, 2026 | 344.20 | 353.60 | 344.20 | 353.60 | 353.60 | 1.87% | - |
| Feb 18, 2026 | 354.60 | 354.60 | 347.10 | 347.10 | 347.10 | -2.99% | - |
| Feb 17, 2026 | 360.20 | 360.20 | 357.80 | 357.80 | 357.80 | -1.02% | - |
| Feb 16, 2026 | 366.40 | 366.70 | 361.50 | 361.50 | 361.50 | -1.82% | 8 |
| Feb 13, 2026 | 360.30 | 368.20 | 360.30 | 368.20 | 368.20 | 1.38% | - |
| Feb 12, 2026 | 364.40 | 364.40 | 363.20 | 363.20 | 363.20 | -0.74% | - |
| Feb 11, 2026 | 346.10 | 365.90 | 346.10 | 365.90 | 365.90 | 4.90% | 8 |
| Feb 10, 2026 | 348.60 | 348.80 | 345.00 | 348.80 | 348.80 | -1.83% | 7 |
| Feb 9, 2026 | 338.00 | 355.30 | 337.20 | 355.30 | 355.30 | 4.65% | 33 |
| Feb 6, 2026 | 304.00 | 339.50 | 304.00 | 339.50 | 339.50 | 10.30% | 56 |
| Feb 5, 2026 | 300.30 | 307.80 | 300.30 | 307.80 | 307.80 | 0.69% | - |
| Feb 4, 2026 | 324.80 | 324.80 | 305.70 | 305.70 | 305.70 | -5.91% | - |
| Feb 3, 2026 | 309.00 | 324.90 | 309.00 | 324.90 | 324.90 | 4.71% | - |
| Feb 2, 2026 | 296.40 | 310.30 | 296.40 | 310.30 | 310.30 | 2.95% | - |
| Jan 30, 2026 | 313.20 | 313.20 | 301.40 | 301.40 | 301.40 | -3.89% | - |
| Jan 29, 2026 | 309.10 | 313.60 | 309.10 | 313.60 | 313.60 | 0.67% | - |
| Jan 28, 2026 | 312.20 | 312.20 | 311.50 | 311.50 | 311.50 | 0.68% | - |
| Jan 27, 2026 | 300.20 | 309.40 | 300.20 | 309.40 | 309.40 | 1.94% | - |
| Jan 26, 2026 | 293.30 | 303.50 | 293.30 | 303.50 | 303.50 | 2.36% | - |
| Jan 23, 2026 | 307.50 | 307.50 | 296.50 | 296.50 | 296.50 | -3.86% | - |
| Jan 22, 2026 | 308.00 | 310.40 | 308.00 | 308.40 | 308.40 | 0.23% | 7 |
| Jan 21, 2026 | 295.80 | 307.70 | 295.80 | 307.70 | 307.70 | 2.88% | - |
| Jan 20, 2026 | 282.50 | 299.10 | 282.50 | 299.10 | 299.10 | 5.47% | 10 |
| Jan 19, 2026 | 296.60 | 296.60 | 283.60 | 283.60 | 283.60 | -5.66% | - |