Strabag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	78.80	79.80	78.40	78.40	78.40	1.16%	273
Dec 18, 2025	77.60	77.70	77.50	77.50	77.50	-0.51%	132
Dec 17, 2025	79.80	79.80	77.90	77.90	77.90	-2.75%	135
Dec 16, 2025	79.60	80.10	79.50	80.10	80.10	-0.37%	212
Dec 15, 2025	78.40	80.50	78.40	80.40	80.40	2.68%	330
Dec 12, 2025	78.60	79.60	78.30	78.30	78.30	-0.76%	313
Dec 11, 2025	77.90	78.90	77.90	78.90	78.90	1.02%	206
Dec 10, 2025	79.00	79.50	78.10	78.10	78.10	-1.64%	352
Dec 9, 2025	79.70	79.70	79.30	79.40	79.40	-0.25%	195
Dec 8, 2025	78.50	80.00	78.50	79.60	79.60	-0.62%	150
Dec 5, 2025	78.70	80.40	78.70	80.10	80.10	1.65%	315
Dec 4, 2025	79.60	79.60	78.30	78.80	78.80	-0.38%	660
Dec 3, 2025	77.90	80.20	77.90	79.10	79.10	2.06%	127
Dec 2, 2025	77.40	77.50	77.10	77.50	77.50	0.52%	118
Dec 1, 2025	77.40	77.40	77.00	77.10	77.10	0.65%	203
Nov 28, 2025	76.60	76.70	76.60	76.60	76.60	-1.16%	99
Nov 27, 2025	76.00	77.50	76.00	77.50	77.50	0.13%	25
Nov 26, 2025	77.60	77.80	76.70	77.40	77.40	0.91%	972
Nov 25, 2025	75.90	76.80	75.90	76.70	76.70	0.92%	165
Nov 24, 2025	74.20	76.10	74.00	76.00	76.00	3.40%	1,654
Nov 21, 2025	72.10	73.50	72.10	73.50	73.50	-1.08%	100
Nov 20, 2025	72.60	74.30	72.60	74.30	74.30	4.35%	242
Nov 19, 2025	70.20	71.20	70.20	71.20	71.20	0.85%	46
Nov 18, 2025	71.00	71.20	70.50	70.60	70.60	-1.81%	150
Nov 17, 2025	72.40	72.40	70.90	71.90	71.90	-0.14%	391
Nov 14, 2025	71.10	72.00	71.00	72.00	72.00	0.84%	250
Nov 13, 2025	68.60	71.80	68.60	71.40	71.40	6.89%	356
Nov 12, 2025	67.10	67.30	66.40	66.80	66.80	1.52%	244
Nov 11, 2025	67.50	67.50	65.80	65.80	65.80	-1.79%	82
Nov 10, 2025	65.90	67.30	65.90	67.00	67.00	2.92%	51
Nov 7, 2025	65.20	66.50	65.10	65.10	65.10	-0.91%	1,113
Nov 6, 2025	67.00	67.00	65.70	65.70	65.70	-2.52%	361
Nov 5, 2025	68.00	68.00	66.50	67.40	67.40	-1.32%	403
Nov 4, 2025	68.70	68.70	68.10	68.30	68.30	-1.30%	215
Nov 3, 2025	67.60	69.20	67.60	69.20	69.20	1.76%	106
Oct 31, 2025	69.70	69.70	68.00	68.00	68.00	-1.73%	52
Oct 30, 2025	68.60	69.70	68.60	69.20	69.20	1.02%	71
Oct 29, 2025	69.90	70.40	67.90	68.50	68.50	-1.44%	611
Oct 28, 2025	70.40	70.60	69.50	69.50	69.50	-1.97%	2,106
Oct 27, 2025	71.40	71.60	70.90	70.90	70.90	1.00%	459
Oct 24, 2025	72.50	72.50	69.90	70.20	70.20	-2.77%	382
Oct 23, 2025	72.90	72.90	71.80	72.20	72.20	-	707
Oct 22, 2025	72.80	73.40	71.90	72.20	72.20	-1.37%	922
Oct 21, 2025	74.10	74.10	73.20	73.20	73.20	-1.21%	164
Oct 20, 2025	72.80	74.10	72.80	74.10	74.10	1.65%	204
Oct 17, 2025	73.70	73.70	72.90	72.90	72.90	-1.62%	556
Oct 16, 2025	74.30	74.40	74.10	74.10	74.10	-0.67%	100
Oct 15, 2025	78.00	78.00	73.90	74.60	74.60	-4.36%	788
Oct 14, 2025	83.30	83.50	78.00	78.00	78.00	-6.59%	14,428
Oct 13, 2025	84.00	85.80	83.50	83.50	83.50	-0.60%	662