Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 537.00
-39.60 (-6.87%)
Last updated: Jul 28, 2026, 1:24 PM CET
FRA:UAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 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 |
| 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 |