Strabag SE (FRA:XD4)
Germany flag Germany · Delayed Price · Currency is EUR
72.90
+0.70 (0.97%)
Last updated: Oct 23, 2025, 8:25 AM CET

Strabag SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202572.8073.4071.9072.2072.20-1.37%922
Oct 21, 202574.1074.1073.2073.2073.20-1.21%164
Oct 20, 202572.8074.1072.8074.1074.101.65%204
Oct 17, 202573.7073.7072.9072.9072.90-1.62%556
Oct 16, 202574.3074.4074.1074.1074.10-0.67%100
Oct 15, 202578.0078.0073.9074.6074.60-4.36%788
Oct 14, 202583.3083.5078.0078.0078.00-6.59%14,428
Oct 13, 202584.0085.8083.5083.5083.50-0.60%662
Oct 10, 202587.0087.0083.4084.0084.00-4.33%765
Oct 9, 202583.2087.8083.2087.8087.804.52%854
Oct 8, 202580.4084.0080.4084.0084.004.35%175
Oct 7, 202578.9081.5078.9080.5080.502.55%1,404
Oct 6, 202578.2078.9077.5078.5078.500.13%180
Oct 3, 202578.9078.9078.4078.4078.40-0.88%50
Oct 2, 202578.4079.8078.4079.1079.101.28%415
Oct 1, 202577.6078.3077.1078.1078.10-3,003
Sep 30, 202577.2078.1077.1078.1078.101.03%123
Sep 29, 202577.4078.2076.4077.3077.301.05%400
Sep 26, 202576.3076.5076.3076.5076.501.46%103
Sep 25, 202577.5077.5075.4075.4075.40-3.21%1,825
Sep 24, 202577.9078.7077.9077.9077.90-1.39%995
Sep 23, 202579.4079.4078.0079.0079.001.02%297
Sep 22, 202579.5080.0078.2078.2078.20-0.89%586
Sep 19, 202578.6079.6078.6078.9078.900.77%53
Sep 18, 202578.0078.5078.0078.3078.300.38%30
Sep 17, 202577.8078.0077.8078.0078.00-0.51%50
Sep 16, 202579.1079.1077.6078.4078.40-1.01%215
Sep 15, 202577.8079.5077.8079.2079.201.28%87
Sep 12, 202578.9079.6078.0078.2078.20-0.64%1,285
Sep 11, 202578.0079.4078.0078.7078.700.13%448
Sep 10, 202578.0078.7078.0078.6078.601.03%80
Sep 9, 202575.8077.8075.8077.8077.801.57%4,548
Sep 8, 202576.0076.7076.0076.6076.602.00%727
Sep 5, 202576.2076.6075.1075.1075.10-0.79%348
Sep 4, 202575.3075.9075.1075.7075.701.07%354
Sep 3, 202576.5077.4074.9074.9074.90-2.09%825
Sep 2, 202577.9077.9075.9076.5076.50-2.55%449
Sep 1, 202579.0079.9076.8078.5078.50-0.25%862
Aug 29, 202579.2079.2078.2078.7078.70-1.38%766
Aug 28, 202582.5082.5079.1079.8079.80-1.48%630
Aug 27, 202580.9082.5080.9081.0081.00-0.25%452
Aug 26, 202582.8082.8081.2081.2081.20-3.91%208
Aug 25, 202587.5087.5082.6084.5084.50-3.54%711
Aug 22, 202587.4088.6087.3087.6087.601.86%428
Aug 21, 202591.0091.0086.0086.0086.00-4.87%268
Aug 20, 202591.8092.0090.3090.4090.40-2.06%382
Aug 19, 202588.3092.9088.3092.3092.303.36%1,858
Aug 18, 202587.4089.3087.4089.3089.303.60%369
Aug 15, 202587.0087.3086.0086.2086.200.23%434
Aug 14, 202586.6087.0086.0086.0086.00-0.46%201