Strabag SE (FRA:XD4)
Germany · Delayed Price · Currency is EUR 77.30
+0.80 (1.05%)
Last updated: Sep 29, 2025, 7:50 PM CET
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 77.20 | 77.50 | 77.10 | 77.30 | 77.30 | - | 106 |
| Sep 29, 2025 | 77.40 | 78.20 | 76.40 | 77.30 | 77.30 | 1.05% | 400 |
| Sep 26, 2025 | 76.30 | 76.50 | 76.30 | 76.50 | 76.50 | 1.46% | 103 |
| Sep 25, 2025 | 77.50 | 77.50 | 75.40 | 75.40 | 75.40 | -3.21% | 291 |
| Sep 24, 2025 | 77.90 | 78.70 | 77.90 | 77.90 | 77.90 | -1.39% | 210 |
| Sep 23, 2025 | 79.40 | 79.40 | 78.00 | 79.00 | 79.00 | 1.02% | 297 |
| Sep 22, 2025 | 79.50 | 80.00 | 78.20 | 78.20 | 78.20 | -0.89% | 586 |
| Sep 19, 2025 | 78.60 | 79.60 | 78.60 | 78.90 | 78.90 | 0.77% | 53 |
| Sep 18, 2025 | 78.00 | 78.50 | 78.00 | 78.30 | 78.30 | 0.38% | 30 |
| Sep 17, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | -0.51% | 50 |
| Sep 16, 2025 | 79.10 | 79.10 | 77.60 | 78.40 | 78.40 | -1.01% | 215 |
| Sep 15, 2025 | 77.80 | 79.50 | 77.80 | 79.20 | 79.20 | 1.28% | 87 |
| Sep 12, 2025 | 78.90 | 79.60 | 78.00 | 78.20 | 78.20 | -0.64% | 1,285 |
| Sep 11, 2025 | 78.00 | 79.40 | 78.00 | 78.70 | 78.70 | 0.13% | 448 |
| Sep 10, 2025 | 78.00 | 78.70 | 78.00 | 78.60 | 78.60 | 1.03% | 80 |
| Sep 9, 2025 | 75.80 | 77.80 | 75.80 | 77.80 | 77.80 | 1.57% | 4,548 |
| Sep 8, 2025 | 76.00 | 76.70 | 76.00 | 76.60 | 76.60 | 2.00% | 727 |
| Sep 5, 2025 | 76.20 | 76.60 | 75.10 | 75.10 | 75.10 | -0.79% | 348 |
| Sep 4, 2025 | 75.30 | 75.90 | 75.10 | 75.70 | 75.70 | 1.07% | 354 |
| Sep 3, 2025 | 76.50 | 77.40 | 74.90 | 74.90 | 74.90 | -2.09% | 825 |
| Sep 2, 2025 | 77.90 | 77.90 | 75.90 | 76.50 | 76.50 | -2.55% | 449 |
| Sep 1, 2025 | 79.00 | 79.90 | 76.80 | 78.50 | 78.50 | -0.25% | 862 |
| Aug 29, 2025 | 79.20 | 79.20 | 78.20 | 78.70 | 78.70 | -1.38% | 766 |
| Aug 28, 2025 | 82.50 | 82.50 | 79.10 | 79.80 | 79.80 | -1.48% | 630 |
| Aug 27, 2025 | 80.90 | 82.50 | 80.90 | 81.00 | 81.00 | -0.25% | 452 |
| Aug 26, 2025 | 82.80 | 82.80 | 81.20 | 81.20 | 81.20 | -3.91% | 208 |
| Aug 25, 2025 | 87.50 | 87.50 | 82.60 | 84.50 | 84.50 | -3.54% | 711 |
| Aug 22, 2025 | 87.40 | 88.60 | 87.30 | 87.60 | 87.60 | 1.86% | 428 |
| Aug 21, 2025 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.87% | 268 |
| Aug 20, 2025 | 91.80 | 92.00 | 90.30 | 90.40 | 90.40 | -2.06% | 382 |
| Aug 19, 2025 | 88.30 | 92.90 | 88.30 | 92.30 | 92.30 | 3.36% | 1,858 |
| Aug 18, 2025 | 87.40 | 89.30 | 87.40 | 89.30 | 89.30 | 3.60% | 369 |
| Aug 15, 2025 | 87.00 | 87.30 | 86.00 | 86.20 | 86.20 | 0.23% | 434 |
| Aug 14, 2025 | 86.60 | 87.00 | 86.00 | 86.00 | 86.00 | -0.46% | 201 |
| Aug 13, 2025 | 86.00 | 86.40 | 85.50 | 86.40 | 86.40 | 0.47% | 281 |
| Aug 12, 2025 | 85.10 | 86.20 | 84.90 | 86.00 | 86.00 | 2.14% | 625 |
| Aug 11, 2025 | 83.80 | 85.60 | 83.80 | 84.20 | 84.20 | 0.84% | 312 |
| Aug 8, 2025 | 82.00 | 84.00 | 82.00 | 83.50 | 83.50 | 1.95% | 171 |
| Aug 7, 2025 | 79.10 | 82.80 | 79.10 | 81.90 | 81.90 | 5.95% | 207 |
| Aug 6, 2025 | 79.00 | 79.00 | 77.30 | 77.30 | 77.30 | -2.03% | 30 |
| Aug 5, 2025 | 80.10 | 80.10 | 78.90 | 78.90 | 78.90 | -2.47% | 81 |
| Aug 4, 2025 | 79.70 | 80.90 | 79.70 | 80.90 | 80.90 | 0.75% | 134 |
| Aug 1, 2025 | 83.00 | 83.00 | 80.10 | 80.30 | 80.30 | -3.37% | 263 |
| Jul 31, 2025 | 82.30 | 83.70 | 81.70 | 83.10 | 83.10 | 1.34% | 733 |
| Jul 30, 2025 | 80.80 | 82.10 | 80.80 | 82.00 | 82.00 | 1.23% | 60 |
| Jul 29, 2025 | 80.00 | 81.40 | 80.00 | 81.00 | 81.00 | 1.12% | 465 |
| Jul 28, 2025 | 80.30 | 80.60 | 79.60 | 80.10 | 80.10 | 0.88% | 352 |
| Jul 25, 2025 | 78.50 | 79.80 | 78.50 | 79.40 | 79.40 | 0.51% | 906 |
| Jul 24, 2025 | 78.10 | 80.20 | 78.10 | 79.00 | 79.00 | 0.64% | 618 |
| Jul 23, 2025 | 78.40 | 78.60 | 77.60 | 78.50 | 78.50 | 0.13% | 297 |