Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 408.10
-8.10 (-1.95%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:UAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 466.10 | 488.70 | 466.10 | 488.70 | 488.70 | 4.87% | - |
| Aug 13, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 3.53% | - |
| Aug 12, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 0.63% | - |
| Aug 11, 2026 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | -2.82% | 9 |
| Aug 10, 2026 | 462.90 | 492.30 | 460.30 | 460.30 | 460.30 | -1.96% | 9 |
| Aug 7, 2026 | 460.10 | 469.50 | 460.10 | 469.50 | 469.50 | 3.51% | 18 |
| Aug 6, 2026 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | -1.11% | 15 |
| Aug 5, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | -1.25% | - |
| Aug 4, 2026 | 502.80 | 502.80 | 464.50 | 464.50 | 464.50 | -9.10% | - |
| Aug 3, 2026 | 527.00 | 527.00 | 511.00 | 511.00 | 511.00 | -1.84% | 49 |
| Jul 31, 2026 | 515.00 | 520.60 | 515.00 | 520.60 | 520.60 | 7.99% | - |
| Jul 30, 2026 | 423.70 | 482.10 | 423.70 | 482.10 | 482.10 | 10.52% | 8 |
| Jul 29, 2026 | 459.10 | 459.10 | 436.20 | 436.20 | 436.20 | -9.26% | 2 |
| Jul 28, 2026 | 547.00 | 547.00 | 480.70 | 480.70 | 480.70 | -16.63% | 103 |
| Jul 27, 2026 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | -0.35% | - |
| Jul 24, 2026 | 622.60 | 622.60 | 578.60 | 578.60 | 578.60 | -7.13% | - |
| Jul 23, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 3.18% | - |
| Jul 22, 2026 | 603.80 | 603.80 | 603.80 | 603.80 | 603.80 | 0.80% | - |
| Jul 21, 2026 | 573.00 | 599.00 | 573.00 | 599.00 | 599.00 | 6.36% | 10 |
| Jul 20, 2026 | 550.20 | 563.20 | 550.20 | 563.20 | 563.20 | 2.96% | - |
| Jul 17, 2026 | 545.60 | 547.00 | 545.60 | 547.00 | 547.00 | -1.72% | - |
| Jul 16, 2026 | 575.80 | 575.80 | 556.60 | 556.60 | 556.60 | -1.49% | 9 |
| Jul 15, 2026 | 597.20 | 618.00 | 565.00 | 565.00 | 565.00 | -1.15% | 76 |
| Jul 14, 2026 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | -0.14% | - |
| Jul 13, 2026 | 582.00 | 582.00 | 569.20 | 572.40 | 572.40 | -3.54% | 10 |
| Jul 10, 2026 | 611.20 | 611.20 | 593.40 | 593.40 | 593.40 | -0.77% | - |
| Jul 9, 2026 | 580.40 | 598.00 | 580.40 | 598.00 | 598.00 | 4.25% | 7 |
| Jul 8, 2026 | 593.00 | 593.00 | 573.00 | 573.60 | 573.60 | -7.18% | 45 |
| Jul 7, 2026 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | -0.06% | 10 |
| Jul 6, 2026 | 617.20 | 642.20 | 617.20 | 618.40 | 618.40 | 0.49% | 25 |
| Jul 3, 2026 | 628.00 | 628.00 | 615.40 | 615.40 | 615.40 | 2.50% | 3 |
| Jul 2, 2026 | 672.00 | 672.00 | 600.40 | 600.40 | 600.40 | -12.83% | 30 |
| Jul 1, 2026 | 725.20 | 725.20 | 688.80 | 688.80 | 688.80 | -2.30% | 25 |
| Jun 30, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.51% | - |
| Jun 29, 2026 | 705.00 | 708.60 | 705.00 | 708.60 | 708.60 | -2.26% | - |
| Jun 26, 2026 | 767.00 | 767.00 | 725.00 | 725.00 | 725.00 | -7.00% | 21 |
| 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 |