Strabag SE (LON:0MKP)
London · Delayed Price · Currency is GBP · Price in EUR 70.90
-1.20 (-1.66%)
At close: Oct 24, 2025
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 83.50 | 84.40 | 81.60 | 83.10 | 83.10 | -0.36% | 461 |
| Oct 13, 2025 | 83.70 | 86.30 | 82.60 | 83.40 | 83.40 | 0.97% | 755 |
| Oct 10, 2025 | 86.90 | 88.30 | 82.60 | 82.60 | 82.60 | -4.29% | 1,456 |
| Oct 9, 2025 | 85.00 | 86.90 | 83.80 | 86.30 | 86.30 | 2.62% | 845 |
| Oct 8, 2025 | 80.80 | 84.10 | 80.70 | 84.10 | 84.10 | 3.83% | 342 |
| Oct 7, 2025 | 79.20 | 81.70 | 78.70 | 81.00 | 81.00 | 2.27% | 120 |
| Oct 6, 2025 | 78.50 | 79.40 | 77.50 | 79.20 | 79.20 | 0.13% | 2,507 |
| Oct 3, 2025 | 79.30 | 80.60 | 78.40 | 79.10 | 79.10 | -0.63% | 320 |
| Oct 2, 2025 | 79.30 | 79.80 | 78.20 | 79.60 | 79.60 | 1.40% | 116 |
| Oct 1, 2025 | 77.90 | 78.80 | 76.20 | 78.50 | 78.50 | 1.42% | 1,029 |
| Sep 30, 2025 | 77.30 | 77.90 | 76.50 | 77.40 | 77.40 | 0.78% | 48 |
| Sep 29, 2025 | 77.70 | 78.90 | 75.80 | 76.80 | 76.80 | -1.03% | 176 |
| Sep 26, 2025 | 74.30 | 77.60 | 74.30 | 77.60 | 77.60 | 3.19% | 61 |
| Sep 25, 2025 | 78.00 | 78.00 | 74.70 | 75.20 | 75.20 | -3.09% | 1,502 |
| Sep 24, 2025 | 79.90 | 79.90 | 77.60 | 77.60 | 77.60 | -1.77% | 548 |
| Sep 23, 2025 | 79.80 | 80.00 | 77.50 | 79.00 | 79.00 | 0.25% | 124 |
| Sep 22, 2025 | 79.30 | 79.70 | 77.40 | 78.80 | 78.80 | -2.11% | 1,324 |
| Sep 19, 2025 | 79.00 | 80.50 | 78.10 | 80.50 | 80.50 | 2.03% | 34,212 |
| Sep 18, 2025 | 77.70 | 79.70 | 77.60 | 78.90 | 78.90 | 2.73% | 1,735 |
| Sep 17, 2025 | 78.50 | 78.60 | 76.30 | 76.80 | 76.80 | -0.52% | 717 |
| Sep 16, 2025 | 79.90 | 79.90 | 77.00 | 77.20 | 77.20 | -1.66% | 183 |
| Sep 15, 2025 | 78.80 | 79.60 | 78.20 | 78.50 | 78.50 | 0.13% | 97 |
| Sep 12, 2025 | 78.90 | 80.50 | 77.30 | 78.40 | 78.40 | -0.88% | 425 |
| Sep 11, 2025 | 78.60 | 79.90 | 77.90 | 79.10 | 79.10 | 1.28% | 205 |
| Sep 10, 2025 | 78.70 | 79.30 | 77.80 | 78.10 | 78.10 | 1.17% | 73 |
| Sep 9, 2025 | 76.60 | 77.90 | 75.90 | 77.20 | 77.20 | 1.05% | 234 |
| Sep 8, 2025 | 76.30 | 77.00 | 75.40 | 76.40 | 76.40 | 2.00% | 437 |
| Sep 5, 2025 | 75.70 | 77.30 | 74.50 | 74.90 | 74.90 | -0.93% | 2,209 |
| Sep 4, 2025 | 75.70 | 76.30 | 75.30 | 75.60 | 75.60 | 0.53% | 194 |
| Sep 3, 2025 | 77.40 | 77.60 | 74.90 | 75.20 | 75.20 | -0.92% | 201 |
| Sep 2, 2025 | 78.70 | 78.70 | 75.40 | 75.90 | 75.90 | -2.44% | 421 |
| Sep 1, 2025 | 79.80 | 80.10 | 76.80 | 77.80 | 77.80 | -1.14% | 224 |
| Aug 29, 2025 | 79.10 | 80.20 | 78.00 | 78.70 | 78.70 | - | 665 |
| Aug 28, 2025 | 83.50 | 83.80 | 78.00 | 78.70 | 78.70 | -4.02% | 1,037 |
| Aug 27, 2025 | 81.00 | 83.10 | 80.70 | 82.00 | 82.00 | 2.12% | 75 |
| Aug 26, 2025 | 81.10 | 82.30 | 79.20 | 80.30 | 80.30 | -2.19% | 1,068 |
| Aug 25, 2025 | 87.00 | 88.20 | 82.10 | 82.10 | 82.10 | -5.31% | 99 |
| Aug 22, 2025 | 87.90 | 88.50 | 86.50 | 86.70 | 86.70 | -0.46% | 722 |
| Aug 21, 2025 | 90.60 | 91.70 | 84.60 | 87.10 | 87.10 | -4.18% | 1,279 |
| Aug 20, 2025 | 90.50 | 92.20 | 90.00 | 90.90 | 90.90 | -0.66% | 15,247 |
| Aug 19, 2025 | 88.50 | 92.00 | 87.50 | 91.50 | 91.50 | 4.21% | 7,544 |
| Aug 18, 2025 | 87.40 | 89.10 | 85.90 | 87.80 | 87.80 | 1.50% | 867 |