Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 300.20
-3.30 (-1.09%)
At close: Jan 27, 2026
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 287.50 | 301.00 | 287.50 | 300.60 | 300.60 | 3.44% | 18 |
| Jan 15, 2026 | 271.60 | 290.60 | 271.60 | 290.60 | 290.60 | 6.41% | - |
| Jan 14, 2026 | 272.70 | 273.10 | 272.70 | 273.10 | 273.10 | -0.87% | - |
| Jan 13, 2026 | 261.20 | 275.50 | 261.20 | 275.50 | 275.50 | 4.51% | - |
| Jan 12, 2026 | 260.40 | 263.60 | 260.40 | 263.60 | 263.60 | -0.68% | - |
| Jan 9, 2026 | 253.20 | 265.40 | 253.20 | 265.40 | 265.40 | 3.35% | - |
| Jan 8, 2026 | 267.50 | 267.50 | 256.80 | 256.80 | 256.80 | -3.35% | - |
| Jan 7, 2026 | 270.60 | 270.60 | 265.60 | 265.70 | 265.70 | -1.45% | - |
| Jan 6, 2026 | 276.20 | 276.20 | 269.60 | 269.60 | 269.60 | -2.78% | 12 |
| Jan 5, 2026 | 271.50 | 277.30 | 271.50 | 277.30 | 277.30 | 2.86% | - |
| Jan 2, 2026 | 258.30 | 269.60 | 258.30 | 269.60 | 269.60 | 2.24% | - |
| Dec 30, 2025 | 261.20 | 266.10 | 261.20 | 263.70 | 263.70 | 0.04% | 5 |
| Dec 29, 2025 | 271.30 | 271.30 | 263.60 | 263.60 | 263.60 | -1.86% | 18 |
| Dec 23, 2025 | 263.20 | 268.60 | 263.20 | 268.60 | 268.60 | 1.59% | - |
| Dec 22, 2025 | 261.20 | 264.40 | 261.20 | 264.40 | 264.40 | - | - |
| Dec 19, 2025 | 254.90 | 264.40 | 254.90 | 264.40 | 264.40 | 2.28% | - |
| Dec 18, 2025 | 239.60 | 258.50 | 239.60 | 258.50 | 258.50 | 7.04% | - |
| Dec 17, 2025 | 268.00 | 268.00 | 241.50 | 241.50 | 241.50 | -11.25% | 13 |
| Dec 16, 2025 | 268.20 | 272.10 | 268.20 | 272.10 | 272.10 | 0.41% | - |
| Dec 15, 2025 | 266.90 | 271.00 | 266.90 | 271.00 | 271.00 | 1.46% | 20 |
| Dec 12, 2025 | 288.10 | 295.10 | 259.80 | 267.10 | 267.10 | -8.37% | 93 |
| Dec 11, 2025 | 281.00 | 291.50 | 280.40 | 291.50 | 291.50 | 1.89% | 15 |
| Dec 10, 2025 | 276.10 | 286.10 | 276.10 | 286.10 | 286.10 | 2.88% | - |
| Dec 9, 2025 | 278.30 | 278.30 | 278.10 | 278.10 | 278.10 | 0.11% | - |
| Dec 8, 2025 | 276.40 | 279.80 | 276.40 | 277.80 | 277.80 | -0.54% | 12 |
| Dec 5, 2025 | 282.50 | 282.50 | 279.30 | 279.30 | 279.30 | 1.64% | - |
| Dec 4, 2025 | 275.30 | 275.30 | 274.80 | 274.80 | 274.80 | 0.04% | 10 |
| Dec 3, 2025 | 279.50 | 279.50 | 274.70 | 274.70 | 274.70 | -3.17% | 4 |
| Dec 2, 2025 | 273.40 | 283.70 | 273.30 | 283.70 | 283.70 | 2.86% | 40 |
| Dec 1, 2025 | 292.10 | 292.10 | 275.80 | 275.80 | 275.80 | -6.82% | - |
| 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 |