Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 766.80
-12.80 (-1.64%)
Last updated: Jun 26, 2026, 10:51 AM CET
FRA:UAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 767.00 | 767.00 | 766.80 | 766.80 | - | -1.64% | - |
| Jun 25, 2026 | 773.40 | 804.00 | 773.40 | 779.60 | 779.60 | -1.59% | 13 |
| Jun 24, 2026 | 778.00 | 792.20 | 778.00 | 792.20 | 792.20 | 6.16% | 6 |
| Jun 23, 2026 | 788.40 | 788.40 | 746.20 | 746.20 | 746.20 | -7.60% | 23 |
| Jun 22, 2026 | 744.80 | 807.60 | 744.80 | 807.60 | 807.60 | 8.26% | 5 |
| Jun 19, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -1.51% | - |
| Jun 18, 2026 | 730.60 | 757.40 | 730.60 | 757.40 | 757.40 | 3.75% | 5 |
| Jun 17, 2026 | 739.60 | 749.60 | 730.00 | 730.00 | 730.00 | -2.61% | 23 |
| Jun 16, 2026 | 745.40 | 749.60 | 745.40 | 749.60 | 749.60 | -0.21% | 15 |
| Jun 15, 2026 | 764.60 | 764.60 | 751.20 | 751.20 | 751.20 | 0.59% | 15 |
| Jun 12, 2026 | 723.60 | 746.80 | 723.60 | 746.80 | 746.80 | 4.13% | 3 |
| Jun 11, 2026 | 675.60 | 717.20 | 675.60 | 717.20 | 717.20 | 6.25% | 20 |
| Jun 10, 2026 | 713.60 | 715.20 | 675.00 | 675.00 | 675.00 | -7.00% | 14 |
| Jun 9, 2026 | 767.40 | 795.60 | 725.80 | 725.80 | 725.80 | -6.42% | 4 |
| Jun 8, 2026 | 758.80 | 787.40 | 758.80 | 775.60 | 775.60 | 1.78% | 26 |
| Jun 5, 2026 | 850.00 | 850.00 | 761.20 | 762.00 | 762.00 | -11.35% | 5 |
| Jun 4, 2026 | 824.60 | 859.60 | 799.80 | 859.60 | 859.60 | 4.88% | 41 |
| Jun 3, 2026 | 746.60 | 819.60 | 746.60 | 819.60 | 819.60 | 10.28% | 14 |
| Jun 2, 2026 | 718.60 | 743.20 | 715.00 | 743.20 | 743.20 | 0.60% | 141 |
| Jun 1, 2026 | 738.80 | 738.80 | 738.80 | 738.80 | 738.80 | -0.70% | - |
| May 29, 2026 | 720.40 | 744.00 | 720.40 | 744.00 | 744.00 | 3.56% | 14 |
| May 28, 2026 | 663.60 | 718.40 | 663.60 | 718.40 | 718.40 | 6.65% | - |
| May 27, 2026 | 667.60 | 686.00 | 667.60 | 673.60 | 673.60 | 0.69% | 55 |
| May 26, 2026 | 648.80 | 669.00 | 648.80 | 669.00 | 669.00 | 1.36% | 5 |
| May 25, 2026 | 639.40 | 660.00 | 639.40 | 660.00 | 660.00 | 4.93% | - |
| May 22, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -0.57% | - |
| May 21, 2026 | 641.40 | 660.40 | 632.60 | 632.60 | 632.60 | -2.26% | 12 |
| May 20, 2026 | 618.00 | 647.20 | 618.00 | 647.20 | 647.20 | 6.06% | 3 |
| May 19, 2026 | 655.40 | 655.40 | 610.20 | 610.20 | 610.20 | -6.81% | 59 |
| May 18, 2026 | 719.00 | 719.00 | 654.80 | 654.80 | 654.80 | -10.40% | 13 |
| May 15, 2026 | 752.80 | 753.20 | 730.80 | 730.80 | 730.80 | 0.69% | 9 |
| May 14, 2026 | 725.80 | 725.80 | 725.80 | 725.80 | 725.80 | 0.86% | 27 |
| May 13, 2026 | 719.60 | 719.60 | 719.60 | 719.60 | 719.60 | 0.08% | - |
| May 12, 2026 | 726.20 | 738.80 | 719.00 | 719.00 | 719.00 | -1.51% | 32 |
| May 11, 2026 | 722.40 | 730.00 | 722.40 | 730.00 | 730.00 | 4.08% | 2 |
| May 8, 2026 | 692.00 | 703.60 | 692.00 | 701.40 | 701.40 | 0.63% | 5 |
| May 7, 2026 | 749.00 | 750.00 | 697.00 | 697.00 | 697.00 | 0.90% | 32 |
| May 6, 2026 | 692.20 | 706.20 | 690.80 | 690.80 | 690.80 | 1.77% | 25 |
| May 5, 2026 | 557.00 | 682.00 | 554.40 | 678.80 | 678.80 | 48.44% | 212 |
| May 4, 2026 | 451.10 | 457.30 | 451.10 | 457.30 | 457.30 | 4.12% | - |
| Apr 30, 2026 | 399.10 | 439.20 | 399.10 | 439.20 | 439.20 | 8.50% | 47 |
| Apr 29, 2026 | 401.10 | 404.80 | 401.10 | 404.80 | 404.80 | 0.10% | 25 |
| Apr 28, 2026 | 428.20 | 429.00 | 401.90 | 404.40 | 404.40 | -5.78% | 122 |
| Apr 27, 2026 | 425.50 | 429.20 | 425.50 | 429.20 | 429.20 | 1.13% | 2 |
| Apr 24, 2026 | 424.40 | 424.40 | 424.40 | 424.40 | 424.40 | 0.69% | - |
| Apr 23, 2026 | 412.40 | 421.50 | 412.40 | 421.50 | 421.50 | 1.37% | - |
| Apr 22, 2026 | 400.80 | 415.80 | 400.80 | 415.80 | 415.80 | 3.90% | 10 |
| Apr 21, 2026 | 399.00 | 400.20 | 399.00 | 400.20 | 400.20 | -0.20% | - |
| Apr 20, 2026 | 386.80 | 401.00 | 386.80 | 401.00 | 401.00 | 3.14% | - |
| Apr 17, 2026 | 372.80 | 388.80 | 372.80 | 388.80 | 388.80 | 3.10% | 3 |