Strabag SE (LON:0MKP)
London · Delayed Price · Currency is GBP · Price in EUR 80.00
+0.60 (0.76%)
Dec 23, 2025, 4:25 PM BST
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 80.00 | 80.30 | 78.60 | 80.00 | 80.00 | 0.38% | 255 |
| Dec 22, 2025 | 79.10 | 80.00 | 78.60 | 79.70 | 79.70 | 0.38% | 22 |
| Dec 19, 2025 | 78.40 | 79.90 | 77.60 | 79.40 | 79.40 | 0.76% | 144 |
| Dec 18, 2025 | 78.00 | 79.10 | 77.40 | 78.80 | 78.80 | 1.16% | 157 |
| Dec 17, 2025 | 79.00 | 80.10 | 77.90 | 77.90 | 77.90 | -2.26% | 125 |
| Dec 16, 2025 | 80.50 | 80.60 | 79.00 | 79.70 | 79.70 | -0.99% | 358 |
| Dec 15, 2025 | 78.70 | 80.70 | 78.40 | 80.50 | 80.50 | 2.68% | 113 |
| Dec 12, 2025 | 79.00 | 80.30 | 78.30 | 78.40 | 78.40 | -0.13% | 60 |
| Dec 11, 2025 | 78.20 | 78.90 | 77.80 | 78.50 | 78.50 | 0.51% | 59 |
| Dec 10, 2025 | 79.00 | 79.90 | 75.00 | 78.10 | 78.10 | -1.39% | 25 |
| Dec 9, 2025 | 79.90 | 80.00 | 78.80 | 79.20 | 79.20 | -0.13% | 71 |
| Dec 8, 2025 | 79.10 | 80.00 | 78.90 | 79.30 | 79.30 | 0.51% | 551 |
| Dec 5, 2025 | 78.00 | 80.80 | 77.90 | 78.90 | 78.90 | 0.25% | 57 |
| Dec 4, 2025 | 79.30 | 79.60 | 78.00 | 78.70 | 78.70 | -0.63% | 203 |
| Dec 3, 2025 | 78.20 | 80.50 | 77.90 | 79.20 | 79.20 | 2.46% | 1,561 |
| Dec 2, 2025 | 77.20 | 78.00 | 77.10 | 77.30 | 77.30 | 0.13% | 536 |
| Dec 1, 2025 | 77.10 | 77.60 | 76.00 | 77.20 | 77.20 | 0.13% | 125 |
| Nov 28, 2025 | 77.00 | 77.50 | 76.00 | 77.10 | 77.10 | 0.65% | 99 |
| Nov 27, 2025 | 76.50 | 77.50 | 76.30 | 76.60 | 76.60 | -0.26% | 279 |
| Nov 26, 2025 | 76.00 | 77.80 | 75.90 | 76.80 | 76.80 | 0.79% | 327 |
| Nov 25, 2025 | 76.50 | 77.00 | 75.20 | 76.20 | 76.20 | 0.40% | 201 |
| Nov 24, 2025 | 74.00 | 76.10 | 73.80 | 75.90 | 75.90 | 3.97% | 4,233 |
| Nov 21, 2025 | 72.80 | 73.90 | 72.00 | 73.00 | 73.00 | -0.82% | 1,208 |
| Nov 20, 2025 | 73.20 | 74.50 | 72.60 | 73.60 | 73.60 | 1.38% | 34 |
| Nov 19, 2025 | 70.60 | 73.00 | 69.80 | 72.60 | 72.60 | 2.69% | 26 |
| Nov 18, 2025 | 71.10 | 71.40 | 70.00 | 70.70 | 70.70 | -0.56% | 347 |
| Nov 17, 2025 | 73.30 | 73.30 | 71.00 | 71.10 | 71.10 | -1.80% | 453 |
| Nov 14, 2025 | 71.90 | 72.50 | 70.30 | 72.40 | 72.40 | 2.70% | 359 |
| Nov 13, 2025 | 70.70 | 72.20 | 70.50 | 70.50 | 70.50 | 3.68% | 393 |
| Nov 12, 2025 | 67.00 | 68.00 | 66.30 | 68.00 | 68.00 | 2.10% | 4,615 |
| Nov 11, 2025 | 67.40 | 67.40 | 65.50 | 66.60 | 66.60 | -0.75% | 255 |
| Nov 10, 2025 | 65.00 | 67.50 | 65.00 | 67.11 | 67.11 | 3.72% | 5,280 |
| Nov 7, 2025 | 65.40 | 66.60 | 64.50 | 64.70 | 64.70 | -1.37% | 567 |
| Nov 6, 2025 | 66.40 | 66.70 | 65.40 | 65.60 | 65.60 | -1.80% | 129 |
| Nov 5, 2025 | 68.50 | 69.50 | 65.90 | 66.80 | 66.80 | -2.20% | 12,761 |
| Nov 4, 2025 | 69.20 | 69.30 | 68.10 | 68.30 | 68.30 | -1.30% | 229 |
| Nov 3, 2025 | 68.00 | 69.40 | 67.70 | 69.20 | 69.20 | 2.82% | 64 |
| Oct 31, 2025 | 69.40 | 69.50 | 67.20 | 67.30 | 67.30 | -2.89% | 1,185 |
| Oct 30, 2025 | 68.50 | 70.00 | 68.50 | 69.30 | 69.30 | 0.14% | 312 |
| Oct 29, 2025 | 69.90 | 70.60 | 69.20 | 69.20 | 69.20 | -1.70% | 136 |
| Oct 28, 2025 | 70.90 | 71.10 | 69.70 | 70.40 | 70.40 | -0.71% | 470 |
| Oct 27, 2025 | 70.90 | 71.80 | 70.70 | 70.90 | 70.90 | - | 171 |
| Oct 24, 2025 | 72.60 | 72.60 | 69.80 | 70.90 | 70.90 | -1.66% | 1,512 |
| Oct 23, 2025 | 72.90 | 73.00 | 71.30 | 72.10 | 72.10 | -0.55% | 690 |
| Oct 22, 2025 | 73.20 | 73.40 | 71.80 | 72.50 | 72.50 | -0.41% | 180 |
| Oct 21, 2025 | 74.00 | 74.40 | 72.50 | 72.80 | 72.80 | -1.36% | 217 |
| Oct 20, 2025 | 73.10 | 74.20 | 72.50 | 73.80 | 73.80 | 2.22% | 290 |
| Oct 17, 2025 | 75.00 | 75.00 | 72.00 | 72.20 | 72.20 | -2.56% | 2,026 |
| Oct 16, 2025 | 74.50 | 75.10 | 73.00 | 74.10 | 74.10 | 0.14% | 361 |
| Oct 15, 2025 | 78.00 | 78.00 | 73.10 | 74.00 | 74.00 | -10.95% | 24,800 |