Strabag SE (FRA:XD4)
Germany · Delayed Price · Currency is EUR 107.00
0.00 (0.00%)
At close: Sep 18, 2026
FRA:XD4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |