Strabag SE (LON:0MKP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 107.40
+2.20 (2.09%)
Nov 10, 2026, 4:30 PM GMT
LON:0MKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 104.00 | 108.00 | 104.00 | 107.40 | 107.40 | 2.09% | 514 |
| Nov 9, 2026 | 102.60 | 105.40 | 101.00 | 105.20 | 105.20 | 3.95% | 47 |
| Nov 6, 2026 | 100.40 | 102.40 | 99.80 | 101.20 | 101.20 | - | 79 |
| Nov 5, 2026 | 103.20 | 105.40 | 100.40 | 101.20 | 101.20 | -1.17% | 248 |
| Nov 4, 2026 | 104.20 | 105.60 | 102.40 | 102.40 | 102.40 | -0.39% | 130 |
| Nov 3, 2026 | 102.40 | 106.20 | 101.00 | 102.80 | 102.80 | -1.34% | 1,101 |
| Nov 2, 2026 | 102.00 | 105.00 | 101.60 | 104.20 | 104.20 | 3.17% | 646 |
| Oct 30, 2026 | 101.60 | 102.40 | 100.40 | 101.00 | 101.00 | - | 93 |
| Oct 29, 2026 | 100.60 | 101.80 | 98.80 | 101.00 | 101.00 | -0.20% | 38 |
| Oct 28, 2026 | 102.00 | 102.40 | 100.60 | 101.20 | 101.20 | -0.20% | 10 |
| Oct 27, 2026 | 98.10 | 101.40 | 97.00 | 101.40 | 101.40 | 1.00% | 80 |
| Oct 26, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 3.72% | 2 |
| Oct 23, 2026 | 99.00 | 100.40 | 96.60 | 96.80 | 96.80 | -2.02% | 60 |
| Oct 22, 2026 | 100.40 | 102.80 | 98.10 | 98.80 | 98.80 | -3.14% | 3,043 |
| Oct 21, 2026 | 100.60 | 102.20 | 100.60 | 102.00 | 102.00 | - | 5 |
| Oct 20, 2026 | 102.00 | 102.00 | 98.70 | 102.00 | 102.00 | 1.39% | 30,507 |
| Oct 19, 2026 | 100.00 | 101.00 | 99.00 | 100.60 | 100.60 | -1.37% | 92 |
| Oct 16, 2026 | 103.40 | 103.40 | 101.40 | 102.00 | 102.00 | 0.39% | 81 |
| Oct 15, 2026 | 103.00 | 103.20 | 99.90 | 101.60 | 101.60 | -1.36% | 465 |
| Oct 14, 2026 | 102.20 | 104.00 | 102.20 | 103.00 | 103.00 | - | 90 |
| Oct 13, 2026 | 104.00 | 104.00 | 102.20 | 103.00 | 103.00 | -0.39% | 7 |
| Oct 12, 2026 | 103.00 | 103.40 | 102.20 | 103.40 | 103.40 | 1.77% | 168 |
| Oct 9, 2026 | 101.40 | 102.60 | 101.00 | 101.60 | 101.60 | 0.79% | 11 |
| Oct 8, 2026 | 102.60 | 102.60 | 98.70 | 100.80 | 100.80 | -0.79% | 40 |
| Oct 7, 2026 | 102.60 | 103.80 | 101.20 | 101.60 | 101.60 | -1.93% | 4,082 |
| Oct 6, 2026 | 103.60 | 104.20 | 102.20 | 103.60 | 103.60 | 0.97% | 21 |
| Oct 5, 2026 | 103.20 | 103.60 | 102.00 | 102.60 | 102.60 | -0.19% | 128 |
| Oct 2, 2026 | 101.80 | 104.00 | 101.80 | 102.80 | 102.80 | 0.98% | 131 |
| Oct 1, 2026 | 104.00 | 104.00 | 101.60 | 101.80 | 101.80 | -2.49% | 103 |
| Sep 30, 2026 | 104.40 | 105.80 | 103.80 | 104.40 | 104.40 | -0.76% | 284 |
| Sep 29, 2026 | 105.60 | 106.60 | 104.40 | 105.20 | 105.20 | -0.75% | 71 |
| Sep 28, 2026 | 106.00 | 107.20 | 105.20 | 106.00 | 106.00 | 0.76% | 22 |
| Sep 25, 2026 | 105.60 | 106.80 | 105.00 | 105.20 | 105.20 | -0.38% | 62 |
| Sep 24, 2026 | 105.00 | 106.80 | 103.60 | 105.60 | 105.60 | 0.38% | 26 |
| Sep 23, 2026 | 109.40 | 109.40 | 104.20 | 105.20 | 105.20 | -1.87% | 94 |
| Sep 22, 2026 | 109.00 | 109.60 | 106.80 | 107.20 | 107.20 | -1.11% | 14 |
| Sep 21, 2026 | 107.00 | 108.80 | 105.40 | 108.40 | 108.40 | 1.12% | 40 |
| Sep 18, 2026 | 108.00 | 108.00 | 104.00 | 107.20 | 107.20 | -0.74% | 673 |
| Sep 17, 2026 | 108.40 | 109.60 | 107.80 | 108.00 | 108.00 | -0.18% | 505 |
| Sep 16, 2026 | 106.00 | 108.40 | 105.80 | 108.20 | 108.20 | 1.31% | 539 |
| Sep 15, 2026 | 108.00 | 108.80 | 103.80 | 106.80 | 106.80 | -0.37% | 237 |
| Sep 14, 2026 | 106.60 | 108.40 | 105.00 | 107.20 | 107.20 | 0.56% | 1,086 |
| Sep 11, 2026 | 103.40 | 107.20 | 103.00 | 106.60 | 106.60 | 3.50% | 24,672 |
| Sep 10, 2026 | 100.00 | 103.00 | 99.80 | 103.00 | 103.00 | 3.21% | 9,564 |
| Sep 9, 2026 | 100.80 | 101.20 | 99.50 | 99.80 | 99.80 | -1.96% | 366 |
| Sep 8, 2026 | 99.40 | 101.80 | 99.00 | 101.80 | 101.80 | 2.83% | 807 |
| Sep 7, 2026 | 98.00 | 99.30 | 97.00 | 99.00 | 99.00 | 1.33% | 342 |
| Sep 4, 2026 | 95.00 | 98.30 | 94.70 | 97.70 | 97.70 | 3.39% | 82,309 |
| Sep 3, 2026 | 94.90 | 95.40 | 93.20 | 94.50 | 94.50 | -1.05% | 188 |
| Sep 2, 2026 | 95.50 | 95.60 | 93.50 | 95.50 | 95.50 | 1.81% | 335 |