Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 778.60
+58.40 (8.11%)
Last updated: Jun 3, 2026, 3:47 PM CET
FRA:UAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 718.60 | 720.20 | 715.00 | 720.20 | 720.20 | -2.52% | 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% | 12 |
| 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 |
| Apr 16, 2026 | 383.40 | 383.40 | 377.10 | 377.10 | 377.10 | -1.85% | - |
| Apr 15, 2026 | 392.70 | 392.70 | 384.20 | 384.20 | 384.20 | -2.46% | - |
| Apr 14, 2026 | 386.50 | 393.90 | 386.50 | 393.90 | 393.90 | 5.69% | - |
| Apr 13, 2026 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | -1.95% | 10 |
| Apr 10, 2026 | 369.10 | 381.50 | 369.10 | 380.10 | 380.10 | 5.79% | 80 |
| Apr 9, 2026 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | -0.28% | - |
| Apr 8, 2026 | 346.50 | 360.30 | 346.50 | 360.30 | 360.30 | 13.70% | - |
| Apr 7, 2026 | 337.40 | 338.30 | 316.90 | 316.90 | 316.90 | -12.09% | 40 |
| Apr 2, 2026 | 356.70 | 360.50 | 356.70 | 360.50 | 360.50 | 1.69% | - |
| Apr 1, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 0.37% | - |
| Mar 31, 2026 | 338.60 | 353.20 | 338.60 | 353.20 | 353.20 | 6.93% | - |
| Mar 30, 2026 | 362.90 | 362.90 | 330.30 | 330.30 | 330.30 | -7.92% | - |
| 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 |