Strabag SE (LON:0MKP)
London · Delayed Price · Currency is GBP · Price in EUR 76.80
-0.40 (-0.52%)
At close: Sep 17, 2025
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 86.60 | 87.60 | 85.30 | 86.50 | 86.50 | 0.70% | 225 |
| Aug 14, 2025 | 85.60 | 87.05 | 85.60 | 85.90 | 85.90 | -0.23% | 93 |
| Aug 13, 2025 | 86.50 | 87.50 | 85.10 | 86.10 | 86.10 | 0.23% | 123 |
| Aug 12, 2025 | 85.10 | 87.30 | 84.80 | 85.90 | 85.90 | 0.94% | 106 |
| Aug 11, 2025 | 84.30 | 85.90 | 84.30 | 85.10 | 85.10 | 0.95% | 596 |
| Aug 8, 2025 | 82.00 | 84.30 | 81.50 | 84.30 | 84.30 | 2.18% | 287 |
| Aug 7, 2025 | 79.00 | 83.00 | 78.00 | 82.50 | 82.50 | 5.77% | 326 |
| Aug 6, 2025 | 80.00 | 80.70 | 76.70 | 78.00 | 78.00 | -1.14% | 33 |
| Aug 5, 2025 | 80.50 | 81.90 | 78.30 | 78.90 | 78.90 | -1.13% | 30 |
| Aug 4, 2025 | 79.50 | 82.00 | 78.70 | 79.80 | 79.80 | 0.25% | 190 |
| Aug 1, 2025 | 81.50 | 82.50 | 78.70 | 79.60 | 79.60 | -3.86% | 107 |
| Jul 31, 2025 | 82.00 | 83.80 | 81.40 | 82.80 | 82.80 | 0.73% | 36 |
| Jul 30, 2025 | 81.00 | 83.00 | 80.20 | 82.20 | 82.20 | 1.73% | 211 |
| Jul 29, 2025 | 79.60 | 81.40 | 79.20 | 80.80 | 80.80 | 1.76% | 224 |
| Jul 28, 2025 | 79.60 | 80.70 | 78.80 | 79.40 | 79.40 | - | 69 |
| Jul 25, 2025 | 79.50 | 79.90 | 78.40 | 79.40 | 79.40 | 0.51% | 333 |
| Jul 24, 2025 | 78.00 | 80.40 | 77.70 | 79.00 | 79.00 | 0.38% | 393 |
| Jul 23, 2025 | 78.00 | 78.70 | 77.10 | 78.70 | 78.70 | 2.08% | 24 |
| Jul 22, 2025 | 78.00 | 78.00 | 76.90 | 77.10 | 77.10 | -0.90% | 97 |
| Jul 21, 2025 | 76.80 | 79.40 | 76.10 | 77.80 | 77.80 | 1.04% | 106 |
| Jul 18, 2025 | 77.20 | 78.20 | 76.40 | 77.00 | 77.00 | -0.77% | 21 |
| Jul 17, 2025 | 77.00 | 77.80 | 75.90 | 77.60 | 77.60 | 1.17% | 220 |
| Jul 16, 2025 | 77.70 | 79.00 | 75.70 | 76.70 | 76.70 | -2.66% | 430 |
| Jul 15, 2025 | 79.20 | 79.60 | 78.20 | 78.80 | 78.80 | -0.38% | 517 |
| Jul 14, 2025 | 79.20 | 80.30 | 78.60 | 79.10 | 79.10 | -0.63% | 166 |
| Jul 11, 2025 | 79.50 | 80.40 | 78.80 | 79.60 | 79.60 | - | 39 |
| Jul 10, 2025 | 79.10 | 80.00 | 78.50 | 79.60 | 79.60 | 1.14% | 301 |