Strabag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	91.30	93.20	91.30	93.20	93.20	2.42%	492
Feb 19, 2026	89.30	92.30	89.30	91.00	91.00	4.36%	445
Feb 18, 2026	96.10	98.10	87.00	87.20	87.20	-10.01%	16,640
Feb 17, 2026	95.90	96.90	94.90	96.90	96.90	0.10%	1,267
Feb 16, 2026	90.60	96.80	90.60	96.80	96.80	6.84%	526
Feb 13, 2026	88.20	90.60	88.20	90.60	90.60	2.72%	769
Feb 12, 2026	92.70	94.50	88.00	88.20	88.20	-5.06%	2,351
Feb 11, 2026	91.10	92.90	91.10	92.90	92.90	0.54%	1,270
Feb 10, 2026	92.70	92.70	91.90	92.40	92.40	0.65%	2,038
Feb 9, 2026	90.70	91.80	90.70	91.80	91.80	2.80%	475
Feb 6, 2026	88.40	89.30	88.40	89.30	89.30	0.22%	275
Feb 5, 2026	89.10	89.10	89.10	89.10	89.10	-0.22%	2
Feb 4, 2026	90.60	90.90	89.30	89.30	89.30	-0.56%	72
Feb 3, 2026	89.40	90.00	89.00	89.80	89.80	0.90%	197
Feb 2, 2026	87.50	89.30	87.50	89.00	89.00	1.37%	492
Jan 30, 2026	87.40	88.60	87.40	87.80	87.80	-0.34%	287
Jan 29, 2026	87.80	88.40	87.80	88.10	88.10	0.80%	112
Jan 28, 2026	89.00	89.00	87.40	87.40	87.40	-1.24%	610
Jan 27, 2026	80.20	89.00	80.20	88.50	88.50	7.80%	864
Jan 26, 2026	82.10	82.10	82.10	82.10	82.10	0.12%	255
Jan 23, 2026	81.90	82.40	81.50	82.00	82.00	-0.85%	241
Jan 22, 2026	80.20	82.70	80.20	82.70	82.70	4.68%	980
Jan 21, 2026	78.60	79.60	78.60	79.00	79.00	0.13%	1,135
Jan 20, 2026	81.10	81.10	78.50	78.90	78.90	-3.78%	410
Jan 19, 2026	83.00	83.00	81.10	82.00	82.00	-0.24%	1,061
Jan 16, 2026	82.70	83.30	82.20	82.20	82.20	0.24%	170
Jan 15, 2026	81.30	82.00	80.80	82.00	82.00	0.24%	574
Jan 14, 2026	83.10	83.30	81.10	81.80	81.80	-1.21%	819
Jan 13, 2026	80.80	82.90	80.80	82.80	82.80	0.73%	160
Jan 12, 2026	80.90	82.60	80.90	82.20	82.20	1.23%	288
Jan 9, 2026	83.10	83.10	80.60	81.20	81.20	-1.93%	134
Jan 8, 2026	83.30	83.30	82.80	82.80	82.80	-1.19%	218
Jan 7, 2026	82.30	83.90	82.30	83.80	83.80	1.58%	437
Jan 6, 2026	82.50	82.50	81.90	82.50	82.50	-0.24%	105
Jan 5, 2026	81.00	82.70	81.00	82.70	82.70	2.10%	276
Jan 2, 2026	80.90	81.00	80.00	81.00	81.00	0.25%	147
Dec 30, 2025	79.40	80.80	79.40	80.80	80.80	2.02%	1,906
Dec 29, 2025	80.10	80.10	79.10	79.20	79.20	-0.75%	331
Dec 23, 2025	79.10	80.20	78.70	79.80	79.80	0.25%	329
Dec 22, 2025	79.20	79.80	78.90	79.60	79.60	1.53%	1,200
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