Strabag SE (FRA:XD4)
Germany · Delayed Price · Currency is EUR 76.60
-0.90 (-1.16%)
At close: Nov 28, 2025
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 87.00 | 87.00 | 83.40 | 84.00 | 84.00 | -4.33% | 765 |
| Oct 9, 2025 | 83.20 | 87.80 | 83.20 | 87.80 | 87.80 | 4.52% | 854 |
| Oct 8, 2025 | 80.40 | 84.00 | 80.40 | 84.00 | 84.00 | 4.35% | 175 |
| Oct 7, 2025 | 78.90 | 81.50 | 78.90 | 80.50 | 80.50 | 2.55% | 1,404 |
| Oct 6, 2025 | 78.20 | 78.90 | 77.50 | 78.50 | 78.50 | 0.13% | 180 |
| Oct 3, 2025 | 78.90 | 78.90 | 78.40 | 78.40 | 78.40 | -0.88% | 50 |
| Oct 2, 2025 | 78.40 | 79.80 | 78.40 | 79.10 | 79.10 | 1.28% | 415 |
| Oct 1, 2025 | 77.60 | 78.30 | 77.10 | 78.10 | 78.10 | - | 600 |
| Sep 30, 2025 | 77.20 | 78.10 | 77.10 | 78.10 | 78.10 | 1.03% | 123 |
| 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 |