Sterling Infrastructure, Inc. (FRA:UAO)
Germany · Delayed Price · Currency is EUR 444.50
+13.40 (3.11%)
At close: Sep 18, 2026
FRA:UAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | -0.63% | - |
| 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 |
| 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 |