Strabag SE (FRA:XD4)
Germany · Delayed Price · Currency is EUR 97.60
-1.70 (-1.71%)
At close: Oct 23, 2026
FRA:XD4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 99.10 | 99.10 | 97.60 | 97.60 | 97.60 | -1.71% | 19 |
| Oct 22, 2026 | 100.40 | 100.40 | 97.90 | 99.30 | 99.30 | -2.07% | 180 |
| Oct 21, 2026 | 101.60 | 101.60 | 101.40 | 101.40 | 101.40 | 2.11% | 156 |
| Oct 20, 2026 | 101.20 | 101.20 | 99.00 | 99.30 | 99.30 | -2.07% | 415 |
| Oct 19, 2026 | 101.60 | 101.60 | 99.70 | 101.40 | 101.40 | -0.78% | 180 |
| Oct 16, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.39% | - |
| Oct 15, 2026 | 103.20 | 103.20 | 100.80 | 100.80 | 100.80 | -2.89% | 11 |
| Oct 14, 2026 | 103.40 | 103.80 | 103.40 | 103.80 | 103.80 | 0.97% | 60 |
| Oct 13, 2026 | 102.60 | 103.00 | 102.60 | 102.80 | 102.80 | -0.58% | 335 |
| Oct 12, 2026 | 102.60 | 103.40 | 102.40 | 103.40 | 103.40 | 0.98% | 63 |
| Oct 9, 2026 | 101.40 | 102.40 | 101.40 | 102.40 | 102.40 | 1.59% | 138 |
| Oct 8, 2026 | 99.80 | 100.80 | 99.00 | 100.80 | 100.80 | -1.37% | 240 |
| Oct 7, 2026 | 102.40 | 102.40 | 101.40 | 102.20 | 102.20 | -1.35% | 35 |
| Oct 6, 2026 | 102.80 | 103.60 | 102.80 | 103.60 | 103.60 | 0.19% | - |
| Oct 5, 2026 | 103.40 | 103.60 | 102.80 | 103.40 | 103.40 | - | 160 |
| Oct 2, 2026 | 102.20 | 103.80 | 102.00 | 103.40 | 103.40 | 0.98% | 609 |
| Oct 1, 2026 | 105.00 | 105.00 | 101.80 | 102.40 | 102.40 | -2.29% | 174 |
| Sep 30, 2026 | 105.00 | 105.00 | 104.80 | 104.80 | 104.80 | -0.57% | 90 |
| Sep 29, 2026 | 106.20 | 106.20 | 104.60 | 105.40 | 105.40 | -1.31% | 93 |
| Sep 28, 2026 | 105.60 | 107.00 | 105.60 | 106.80 | 106.80 | 1.71% | 437 |
| Sep 25, 2026 | 106.40 | 106.40 | 105.00 | 105.00 | 105.00 | -1.32% | 373 |
| Sep 24, 2026 | 105.40 | 106.40 | 105.40 | 106.40 | 106.40 | 1.53% | 212 |
| Sep 23, 2026 | 107.20 | 107.20 | 104.80 | 104.80 | 104.80 | -2.42% | 1,477 |
| Sep 22, 2026 | 108.40 | 108.40 | 107.40 | 107.40 | 107.40 | -1.10% | 266 |
| Sep 21, 2026 | 107.00 | 108.60 | 105.60 | 108.60 | 108.60 | 1.50% | 643 |
| Sep 18, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 877 |
| Sep 17, 2026 | 108.60 | 109.20 | 107.00 | 107.00 | 107.00 | 0.19% | 233 |
| Sep 16, 2026 | 105.20 | 106.80 | 105.20 | 106.80 | 106.80 | -0.37% | 365 |
| Sep 15, 2026 | 107.80 | 108.00 | 105.80 | 107.20 | 107.20 | 0.19% | 282 |
| Sep 14, 2026 | 105.20 | 109.00 | 105.20 | 107.00 | 107.00 | -0.93% | 3,194 |
| Sep 11, 2026 | 103.20 | 108.00 | 103.20 | 108.00 | 108.00 | 5.26% | 558 |
| Sep 10, 2026 | 99.60 | 102.80 | 99.60 | 102.60 | 102.60 | 2.40% | 177 |
| Sep 9, 2026 | 99.70 | 100.40 | 99.70 | 100.20 | 100.20 | -0.79% | 150 |
| Sep 8, 2026 | 98.70 | 101.00 | 98.70 | 101.00 | 101.00 | 2.12% | 289 |
| Sep 7, 2026 | 96.80 | 99.20 | 96.80 | 98.90 | 98.90 | 4.99% | 748 |
| Sep 4, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.42% | - |
| Sep 3, 2026 | 95.00 | 95.00 | 94.60 | 94.60 | 94.60 | -0.32% | - |
| Sep 2, 2026 | 94.00 | 95.20 | 94.00 | 94.90 | 94.90 | 2.26% | 5 |
| Sep 1, 2026 | 96.70 | 96.70 | 92.80 | 92.80 | 92.80 | -1.59% | 195 |
| Aug 31, 2026 | 97.60 | 97.60 | 94.30 | 94.30 | 94.30 | -3.68% | 740 |
| Aug 28, 2026 | 89.40 | 99.20 | 89.40 | 97.90 | 97.90 | 13.31% | 1,634 |
| Aug 27, 2026 | 87.30 | 87.30 | 86.40 | 86.40 | 86.40 | -0.69% | 5 |
| Aug 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.80% | - |
| Aug 25, 2026 | 86.40 | 87.70 | 86.40 | 87.70 | 87.70 | 1.98% | 100 |
| Aug 24, 2026 | 84.90 | 86.00 | 84.90 | 86.00 | 86.00 | 3.74% | 1,004 |
| Aug 21, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.12% | - |
| Aug 20, 2026 | 83.90 | 83.90 | 83.00 | 83.00 | 83.00 | -0.95% | 120 |
| Aug 19, 2026 | 83.50 | 83.90 | 83.50 | 83.80 | 83.80 | 0.36% | 600 |
| Aug 18, 2026 | 83.30 | 83.80 | 83.10 | 83.50 | 83.50 | - | 826 |
| Aug 17, 2026 | 85.10 | 85.10 | 83.50 | 83.50 | 83.50 | -0.60% | 33 |