Strabag SE (FRA:XD4)
Germany · Delayed Price · Currency is EUR 87.00
-0.70 (-0.80%)
At close: Aug 26, 2026
FRA:XD4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | 120 |
| 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 |
| Aug 14, 2026 | 85.20 | 85.20 | 84.00 | 84.00 | 84.00 | -1.41% | 35 |
| Aug 13, 2026 | 84.90 | 85.20 | 84.90 | 85.20 | 85.20 | -0.58% | - |
| Aug 12, 2026 | 84.80 | 85.70 | 84.80 | 85.70 | 85.70 | 1.06% | 331 |
| Aug 11, 2026 | 84.60 | 85.00 | 84.60 | 84.80 | 84.80 | -1.40% | 25 |
| Aug 10, 2026 | 86.10 | 86.10 | 86.00 | 86.00 | 86.00 | 0.58% | 27 |
| Aug 7, 2026 | 85.90 | 85.90 | 85.40 | 85.50 | 85.50 | -1.50% | 650 |
| Aug 6, 2026 | 86.60 | 87.10 | 86.50 | 86.80 | 86.80 | 0.58% | 175 |
| Aug 5, 2026 | 85.70 | 86.30 | 85.70 | 86.30 | 86.30 | 1.29% | 2 |
| Aug 4, 2026 | 85.30 | 85.30 | 85.10 | 85.20 | 85.20 | 0.83% | 305 |
| Aug 3, 2026 | 84.60 | 84.70 | 84.50 | 84.50 | 84.50 | -0.71% | 115 |
| Jul 31, 2026 | 85.50 | 85.50 | 85.10 | 85.10 | 85.10 | 0.12% | 50 |
| Jul 30, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 2.29% | 10 |
| Jul 29, 2026 | 81.70 | 83.10 | 81.70 | 83.10 | 83.10 | 0.97% | 23 |
| Jul 28, 2026 | 82.70 | 82.70 | 82.10 | 82.30 | 82.30 | -0.84% | 109 |
| Jul 27, 2026 | 84.10 | 84.10 | 82.40 | 83.00 | 83.00 | - | 483 |
| Jul 24, 2026 | 85.40 | 86.20 | 83.00 | 83.00 | 83.00 | -1.78% | 150 |
| Jul 23, 2026 | 86.20 | 87.00 | 84.50 | 84.50 | 84.50 | -2.65% | 254 |
| Jul 22, 2026 | 85.90 | 86.80 | 85.70 | 86.80 | 86.80 | 0.35% | 185 |
| Jul 21, 2026 | 85.60 | 86.50 | 85.50 | 86.50 | 86.50 | 1.88% | 1,110 |
| Jul 20, 2026 | 85.40 | 86.70 | 84.90 | 84.90 | 84.90 | -1.51% | 248 |
| Jul 17, 2026 | 85.20 | 86.20 | 85.00 | 86.20 | 86.20 | 0.12% | 296 |
| Jul 16, 2026 | 86.10 | 86.10 | 85.60 | 86.10 | 86.10 | 1.29% | 1,145 |
| Jul 15, 2026 | 83.10 | 85.00 | 83.10 | 85.00 | 85.00 | 0.47% | 140 |
| Jul 14, 2026 | 85.90 | 85.90 | 84.60 | 84.60 | 84.60 | -0.94% | 108 |
| Jul 13, 2026 | 86.70 | 86.70 | 85.30 | 85.40 | 85.40 | -1.50% | 1,129 |
| Jul 10, 2026 | 87.50 | 87.50 | 86.70 | 86.70 | 86.70 | -0.34% | 680 |
| Jul 9, 2026 | 88.60 | 88.60 | 87.00 | 87.00 | 87.00 | -3.55% | 275 |
| Jul 8, 2026 | 90.20 | 90.20 | 87.80 | 90.20 | 90.20 | -1.20% | 523 |
| Jul 7, 2026 | 91.90 | 91.90 | 91.30 | 91.30 | 91.30 | -1.40% | 308 |
| Jul 6, 2026 | 91.50 | 92.60 | 91.40 | 92.60 | 92.60 | 2.66% | 626 |
| Jul 3, 2026 | 89.10 | 90.20 | 89.10 | 90.20 | 90.20 | 3.20% | 230 |
| Jul 2, 2026 | 87.60 | 87.60 | 87.00 | 87.40 | 87.40 | -1.35% | 400 |
| Jul 1, 2026 | 88.90 | 88.90 | 88.30 | 88.60 | 88.60 | -0.23% | 205 |
| Jun 30, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.11% | - |
| Jun 29, 2026 | 89.40 | 89.40 | 88.50 | 88.90 | 88.90 | -0.89% | 152 |
| Jun 26, 2026 | 89.80 | 89.80 | 89.70 | 89.70 | 89.70 | -2.61% | 100 |
| Jun 25, 2026 | 90.30 | 92.10 | 90.30 | 92.10 | 92.10 | 2.11% | 26 |
| Jun 24, 2026 | 90.80 | 90.80 | 90.20 | 90.20 | 90.20 | 1.12% | 400 |
| Jun 23, 2026 | 87.80 | 89.20 | 87.00 | 89.20 | 89.20 | 0.56% | 161 |
| Jun 22, 2026 | 87.60 | 89.00 | 87.60 | 88.70 | 88.70 | 0.23% | 726 |
| Jun 19, 2026 | 90.20 | 90.70 | 88.50 | 88.50 | 88.50 | -1.56% | 343 |
| Jun 18, 2026 | 93.20 | 93.20 | 89.90 | 89.90 | 89.90 | -1.64% | 88 |