Strabag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	92.90	94.70	92.00	92.00	-	-0.65%	137
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%	149
Feb 4, 2026	90.60	90.80	88.60	88.80	88.80	-2.09%	43
Feb 3, 2026	89.50	90.70	89.00	90.70	90.70	2.14%	90
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
Jan 16, 2026	82.80	83.50	81.60	82.70	82.70	0.24%	208
Jan 15, 2026	81.40	82.80	80.70	82.50	82.50	1.10%	133
Jan 14, 2026	83.20	83.60	80.80	81.60	81.60	-0.73%	37
Jan 13, 2026	82.00	83.00	80.80	82.20	82.20	-0.24%	8,331
Jan 12, 2026	81.50	82.70	80.80	82.40	82.40	1.73%	779
Jan 9, 2026	82.80	83.50	81.00	81.00	81.00	-2.29%	59
Jan 8, 2026	84.00	84.00	82.30	82.90	82.90	-0.96%	32
Jan 7, 2026	82.30	83.90	82.00	83.70	83.70	2.20%	1,060
Jan 6, 2026	83.20	83.90	81.60	81.90	81.90	-1.33%	2,394
Jan 5, 2026	81.50	83.00	81.10	83.00	83.00	2.91%	7,033
Jan 2, 2026	81.00	81.50	79.50	80.65	80.65	-0.19%	265
Dec 30, 2025	79.00	80.90	79.00	80.80	80.80	1.89%	2,604
Dec 29, 2025	80.50	80.50	78.10	79.30	79.30	-0.88%	136
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%	23
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%	76
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%	1,563
Dec 2, 2025	77.20	78.00	77.10	77.30	77.30	0.13%	542
Dec 1, 2025	77.10	77.60	76.00	77.20	77.20	0.13%	136
Nov 28, 2025	77.00	77.50	76.00	77.10	77.10	0.65%	99