Strabag SE (LON:0MKP)
London · Delayed Price · Currency is GBP · Price in EUR 84.30
-1.60 (-1.86%)
At close: Mar 27, 2026
LON:0MKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.00 | 85.40 | 83.10 | 84.30 | 84.30 | -1.86% | 123 |
| Mar 26, 2026 | 86.70 | 87.00 | 85.10 | 85.90 | 85.90 | -0.69% | 459 |
| Mar 25, 2026 | 86.00 | 87.60 | 85.60 | 86.50 | 86.50 | 1.41% | 428 |
| Mar 24, 2026 | 84.80 | 85.40 | 84.00 | 85.30 | 85.30 | -0.70% | 214 |
| Mar 23, 2026 | 81.00 | 86.50 | 80.00 | 85.90 | 85.90 | 1.18% | 884 |
| Mar 20, 2026 | 85.20 | 87.10 | 84.30 | 84.90 | 84.90 | -0.35% | 410 |
| Mar 19, 2026 | 87.80 | 89.90 | 84.10 | 85.20 | 85.20 | -2.41% | 318 |
| Mar 18, 2026 | 87.80 | 88.90 | 86.00 | 87.30 | 87.30 | 0.92% | 1,773 |
| Mar 17, 2026 | 85.80 | 87.40 | 84.80 | 86.50 | 86.50 | 0.82% | 204 |
| Mar 16, 2026 | 86.50 | 87.80 | 85.50 | 85.80 | 85.80 | -1.38% | 16,941 |
| Mar 13, 2026 | 88.00 | 88.50 | 86.30 | 87.00 | 87.00 | -1.81% | 201 |
| Mar 12, 2026 | 88.00 | 89.90 | 87.30 | 88.60 | 88.60 | -1.01% | 421 |
| Mar 11, 2026 | 89.10 | 90.35 | 88.60 | 89.50 | 89.50 | 0.22% | 22,934 |
| Mar 10, 2026 | 89.70 | 90.20 | 88.90 | 89.30 | 89.30 | 1.59% | 253 |
| Mar 9, 2026 | 85.10 | 88.10 | 84.10 | 87.90 | 87.90 | -1.90% | 1,164 |
| Mar 6, 2026 | 90.80 | 91.30 | 88.50 | 89.60 | 89.60 | -0.88% | 20,191 |
| Mar 5, 2026 | 93.00 | 93.60 | 90.20 | 90.40 | 90.40 | -2.69% | 67 |
| Mar 4, 2026 | 91.40 | 94.30 | 90.90 | 92.90 | 92.90 | 1.53% | 3,518 |
| Mar 3, 2026 | 92.50 | 93.30 | 89.90 | 91.50 | 91.50 | -1.93% | 406 |
| Mar 2, 2026 | 93.00 | 94.40 | 92.50 | 93.30 | 93.30 | -1.48% | 171 |
| Feb 27, 2026 | 95.50 | 95.70 | 94.10 | 94.70 | 94.70 | -0.63% | 268 |
| Feb 26, 2026 | 93.40 | 95.80 | 92.80 | 95.30 | 95.30 | 1.38% | 321 |
| Feb 25, 2026 | 93.80 | 94.50 | 92.80 | 94.00 | 94.00 | 0.32% | 132 |
| Feb 24, 2026 | 95.00 | 95.00 | 92.90 | 93.70 | 93.70 | -0.21% | 37 |
| Feb 23, 2026 | 93.50 | 95.10 | 93.20 | 93.90 | 93.90 | 0.86% | 112 |
| Feb 20, 2026 | 90.50 | 94.00 | 90.00 | 93.10 | 93.10 | 3.10% | 146 |
| Feb 19, 2026 | 88.40 | 92.30 | 87.60 | 90.30 | 90.30 | -7.19% | 13,658 |
| Feb 18, 2026 | 95.80 | 98.60 | 94.80 | 97.30 | 97.30 | 1.04% | 121 |
| Feb 17, 2026 | 96.20 | 97.30 | 94.40 | 96.30 | 96.30 | -0.72% | 980 |
| Feb 16, 2026 | 92.00 | 97.00 | 91.30 | 97.00 | 97.00 | 7.66% | 446 |
| Feb 13, 2026 | 88.20 | 90.60 | 87.10 | 90.10 | 90.10 | 1.24% | 70,281 |
| Feb 12, 2026 | 92.90 | 94.70 | 89.00 | 89.00 | 89.00 | -3.89% | 917 |
| Feb 11, 2026 | 91.30 | 92.60 | 90.00 | 92.60 | 92.60 | 1.42% | 189 |
| Feb 10, 2026 | 90.60 | 92.80 | 90.60 | 91.30 | 91.30 | -1.19% | 210 |
| Feb 9, 2026 | 90.20 | 92.60 | 89.30 | 92.40 | 92.40 | 2.44% | 60 |
| Feb 6, 2026 | 88.30 | 90.80 | 88.20 | 90.20 | 90.20 | 1.35% | 78 |
| Feb 5, 2026 | 89.10 | 89.70 | 87.50 | 89.00 | 89.00 | 0.23% | 158 |
| Feb 4, 2026 | 90.60 | 90.80 | 88.60 | 88.80 | 88.80 | -2.09% | 47 |
| Feb 3, 2026 | 89.50 | 90.70 | 89.00 | 90.70 | 90.70 | 2.14% | 101 |
| Feb 2, 2026 | 87.50 | 89.40 | 86.10 | 88.80 | 88.80 | 1.02% | 236 |
| Jan 30, 2026 | 88.80 | 89.00 | 87.50 | 87.90 | 87.90 | 0.23% | 548 |
| Jan 29, 2026 | 87.80 | 89.10 | 87.20 | 87.70 | 87.70 | -0.68% | 98 |
| Jan 28, 2026 | 89.50 | 89.80 | 87.70 | 88.30 | 88.30 | -1.34% | 90 |
| Jan 27, 2026 | 81.00 | 89.80 | 81.00 | 89.50 | 89.50 | 11.04% | 807 |
| Jan 26, 2026 | 81.70 | 81.90 | 80.20 | 80.60 | 80.60 | -1.59% | 659 |
| Jan 23, 2026 | 82.00 | 82.50 | 81.30 | 81.90 | 81.90 | -0.61% | 140 |
| Jan 22, 2026 | 80.20 | 82.60 | 80.00 | 82.40 | 82.40 | 4.30% | 515 |
| Jan 21, 2026 | 80.10 | 81.70 | 78.40 | 79.00 | 79.00 | -0.13% | 131 |
| Jan 20, 2026 | 81.30 | 81.80 | 78.20 | 79.10 | 79.10 | -2.83% | 322 |
| Jan 19, 2026 | 81.90 | 82.40 | 81.00 | 81.40 | 81.40 | -1.57% | 59 |