Strabag SE (LON:0MKP)
London · Delayed Price · Currency is GBP · Price in EUR 93.50
-2.00 (-2.09%)
Sep 3, 2026, 1:48 PM GMT
LON:0MKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 95.50 | 95.60 | 93.50 | 95.50 | 95.50 | 1.81% | 329 |
| Sep 1, 2026 | 96.80 | 97.10 | 92.80 | 93.80 | 93.80 | -1.88% | 893 |
| Aug 31, 2026 | 98.50 | 98.90 | 94.50 | 95.60 | 95.60 | -2.65% | 274 |
| Aug 28, 2026 | 91.00 | 99.90 | 90.40 | 98.20 | 98.20 | 13.53% | 4,182 |
| Aug 27, 2026 | 87.80 | 88.00 | 85.80 | 86.50 | 86.50 | -1.70% | 32 |
| Aug 26, 2026 | 86.80 | 88.70 | 86.60 | 88.00 | 88.00 | 1.38% | 1,957 |
| Aug 25, 2026 | 86.30 | 87.80 | 85.80 | 86.80 | 86.80 | 1.64% | 103 |
| Aug 24, 2026 | 84.10 | 85.70 | 84.10 | 85.40 | 85.40 | - | 30 |
| Aug 21, 2026 | 83.40 | 86.00 | 83.10 | 85.40 | 85.40 | 2.89% | 29 |
| Aug 20, 2026 | 85.00 | 85.00 | 82.20 | 83.00 | 83.00 | -1.66% | 47 |
| Aug 19, 2026 | 83.70 | 84.90 | 83.30 | 84.40 | 84.40 | 0.84% | 21 |
| Aug 18, 2026 | 83.10 | 83.80 | 83.00 | 83.70 | 83.70 | -0.12% | 15 |
| Aug 17, 2026 | 85.00 | 85.40 | 83.30 | 83.80 | 83.80 | -0.95% | 67 |
| Aug 14, 2026 | 84.90 | 85.60 | 84.40 | 84.60 | 84.60 | -0.59% | 34 |
| Aug 13, 2026 | 85.50 | 85.50 | 84.10 | 85.10 | 85.10 | -0.12% | 25 |
| Aug 12, 2026 | 85.00 | 85.70 | 84.70 | 85.20 | 85.20 | 0.83% | 292 |
| Aug 11, 2026 | 85.00 | 85.60 | 84.20 | 84.50 | 84.50 | -0.47% | 42 |
| Aug 10, 2026 | 85.40 | 86.70 | 84.60 | 84.90 | 84.90 | -0.35% | 70 |
| Aug 7, 2026 | 86.90 | 86.90 | 84.90 | 85.20 | 85.20 | -1.96% | 12,786 |
| Aug 6, 2026 | 86.90 | 87.10 | 86.10 | 86.90 | 86.90 | 0.58% | 108 |
| Aug 5, 2026 | 86.00 | 86.70 | 85.40 | 86.40 | 86.40 | 1.53% | 215 |
| Aug 4, 2026 | 85.10 | 85.80 | 84.60 | 85.10 | 85.10 | 0.59% | 136 |
| Aug 3, 2026 | 85.30 | 85.30 | 84.00 | 84.60 | 84.60 | 0.71% | 292 |
| Jul 31, 2026 | 84.80 | 86.40 | 84.00 | 84.00 | 84.00 | -0.71% | 173 |
| Jul 30, 2026 | 83.70 | 85.30 | 83.40 | 84.60 | 84.60 | 1.93% | 11,484 |
| Jul 29, 2026 | 81.90 | 84.30 | 81.50 | 83.00 | 83.00 | 0.48% | 179 |
| Jul 28, 2026 | 82.80 | 83.50 | 82.00 | 82.60 | 82.60 | 0.12% | 123 |
| Jul 27, 2026 | 83.50 | 84.20 | 81.30 | 82.50 | 82.50 | -1.43% | 292 |
| Jul 24, 2026 | 85.20 | 86.10 | 83.00 | 83.70 | 83.70 | -1.99% | 141 |
| Jul 23, 2026 | 87.30 | 87.80 | 85.10 | 85.40 | 85.40 | -1.50% | 126 |
| Jul 22, 2026 | 87.00 | 87.50 | 85.80 | 86.70 | 86.70 | - | 32 |
| Jul 21, 2026 | 86.90 | 86.90 | 85.00 | 86.70 | 86.70 | 0.35% | 25 |
| Jul 20, 2026 | 86.00 | 86.80 | 85.60 | 86.40 | 86.40 | 0.35% | 15 |
| Jul 17, 2026 | 86.40 | 86.60 | 85.00 | 86.10 | 86.10 | -0.23% | 114 |
| Jul 16, 2026 | 86.00 | 88.00 | 85.10 | 86.30 | 86.30 | 0.94% | 31 |
| Jul 15, 2026 | 83.70 | 85.80 | 83.20 | 85.50 | 85.50 | 1.54% | 66 |
| Jul 14, 2026 | 84.70 | 85.10 | 83.50 | 84.20 | 84.20 | -1.41% | 44 |
| Jul 13, 2026 | 86.10 | 86.30 | 85.00 | 85.40 | 85.40 | -1.16% | 55 |
| Jul 10, 2026 | 87.00 | 87.10 | 85.70 | 86.40 | 86.40 | -0.23% | 34 |
| Jul 9, 2026 | 89.00 | 89.30 | 86.00 | 86.60 | 86.60 | -1.70% | 58 |
| Jul 8, 2026 | 90.50 | 91.00 | 86.50 | 88.10 | 88.10 | -2.76% | 58 |
| Jul 7, 2026 | 92.90 | 92.90 | 90.00 | 90.60 | 90.60 | -1.74% | 19 |
| Jul 6, 2026 | 91.50 | 92.60 | 91.00 | 92.20 | 92.20 | 0.88% | 65 |
| Jul 3, 2026 | 89.00 | 92.00 | 88.60 | 91.40 | 91.40 | 3.98% | 49 |
| Jul 2, 2026 | 86.80 | 88.90 | 86.10 | 87.90 | 87.90 | 0.23% | 408 |
| Jul 1, 2026 | 88.10 | 90.20 | 86.70 | 87.70 | 87.70 | -1.90% | 144 |
| Jun 30, 2026 | 89.00 | 90.10 | 88.00 | 89.40 | 89.40 | 1.25% | 286 |
| Jun 29, 2026 | 89.40 | 89.80 | 87.50 | 88.30 | 88.30 | -1.45% | 231 |
| Jun 26, 2026 | 90.00 | 90.70 | 88.80 | 89.60 | 89.60 | -1.65% | 112,763 |
| Jun 25, 2026 | 90.00 | 92.40 | 88.90 | 91.10 | 91.10 | 0.66% | 213 |