Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 316.60
-26.50 (-7.72%)
At close: Oct 23, 2026
FRA:UAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 323.00 | 323.00 | 316.60 | 316.60 | 316.60 | -7.72% | 20 |
| Oct 22, 2026 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | -8.82% | - |
| Oct 21, 2026 | 364.50 | 376.30 | 364.50 | 376.30 | 376.30 | 3.95% | 20 |
| Oct 20, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -3.21% | - |
| Oct 19, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | 0.73% | - |
| Oct 16, 2026 | 385.40 | 385.40 | 371.30 | 371.30 | 371.30 | -3.00% | - |
| Oct 15, 2026 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | -7.60% | - |
| Oct 14, 2026 | 432.90 | 432.90 | 414.30 | 414.30 | 414.30 | -5.09% | 2 |
| Oct 13, 2026 | 436.50 | 436.50 | 436.50 | 436.50 | 436.50 | -1.73% | - |
| Oct 12, 2026 | 446.30 | 446.30 | 444.20 | 444.20 | 444.20 | -2.37% | 10 |
| Oct 9, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.62% | - |
| Oct 8, 2026 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | -5.96% | - |
| Oct 7, 2026 | 491.80 | 491.80 | 491.80 | 491.80 | 491.80 | 7.76% | - |
| Oct 6, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | -1.47% | - |
| Oct 5, 2026 | 472.10 | 481.70 | 463.20 | 463.20 | 463.20 | -1.55% | 15 |
| Oct 2, 2026 | 437.00 | 476.20 | 437.00 | 470.50 | 470.50 | 11.02% | 11 |
| Oct 1, 2026 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | -2.26% | - |
| Sep 30, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | 2.34% | - |
| Sep 29, 2026 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | -1.49% | - |
| Sep 28, 2026 | 430.10 | 430.10 | 430.10 | 430.10 | 430.10 | -3.72% | - |
| Sep 25, 2026 | 439.00 | 446.70 | 439.00 | 446.70 | 446.70 | -0.29% | - |
| Sep 24, 2026 | 435.30 | 448.00 | 435.30 | 448.00 | 448.00 | 0.31% | - |
| Sep 23, 2026 | 439.10 | 446.60 | 439.10 | 446.60 | 446.60 | 0.34% | - |
| Sep 22, 2026 | 433.80 | 445.10 | 433.80 | 445.10 | 445.10 | -0.22% | - |
| Sep 21, 2026 | 441.70 | 463.00 | 441.70 | 446.10 | 446.10 | 0.36% | 29 |
| Sep 18, 2026 | 428.40 | 444.50 | 428.40 | 444.50 | 444.50 | 3.11% | - |
| Sep 17, 2026 | 417.10 | 431.10 | 417.10 | 431.10 | 431.10 | 4.51% | - |
| Sep 16, 2026 | 385.80 | 412.50 | 385.80 | 412.50 | 412.50 | 3.98% | - |
| Sep 15, 2026 | 396.40 | 396.70 | 396.40 | 396.70 | 396.70 | -2.39% | - |
| Sep 14, 2026 | 415.10 | 415.10 | 404.80 | 406.40 | 406.40 | -5.71% | - |
| Sep 11, 2026 | 409.10 | 431.00 | 409.10 | 431.00 | 431.00 | 4.64% | - |
| Sep 10, 2026 | 415.10 | 415.10 | 411.90 | 411.90 | 411.90 | -2.23% | - |
| Sep 9, 2026 | 421.70 | 421.70 | 421.30 | 421.30 | 421.30 | -1.93% | - |
| Sep 8, 2026 | 414.00 | 429.60 | 414.00 | 429.60 | 429.60 | 4.60% | - |
| Sep 7, 2026 | 404.10 | 410.70 | 404.10 | 410.70 | 410.70 | - | - |
| Sep 4, 2026 | 386.70 | 415.50 | 386.70 | 410.70 | 410.70 | 7.43% | 25 |
| Sep 3, 2026 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | 0.39% | - |
| Sep 2, 2026 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | -2.98% | - |
| Sep 1, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | -1.28% | - |
| Aug 31, 2026 | 392.70 | 420.00 | 392.70 | 397.60 | 397.60 | -1.39% | 25 |
| Aug 28, 2026 | 419.70 | 419.70 | 403.20 | 403.20 | 403.20 | -7.92% | - |
| Aug 27, 2026 | 423.30 | 437.90 | 423.30 | 437.90 | 437.90 | 7.30% | 2 |
| Aug 26, 2026 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | -1.95% | - |
| Aug 25, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | -8.04% | - |
| Aug 24, 2026 | 452.60 | 452.60 | 452.60 | 452.60 | 452.60 | 3.52% | 3 |
| Aug 21, 2026 | 433.60 | 455.00 | 433.60 | 437.20 | 437.20 | -3.27% | 12 |
| Aug 20, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -2.73% | - |
| Aug 19, 2026 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | -7.61% | - |
| Aug 18, 2026 | 497.00 | 503.00 | 497.00 | 503.00 | 503.00 | -1.83% | 25 |
| Aug 17, 2026 | 485.10 | 520.00 | 485.10 | 512.40 | 512.40 | 4.85% | 15 |