Strabag SE (LON:0MKP)
London · Delayed Price · Currency is GBP · Price in EUR 105.20
-0.40 (-0.38%)
Sep 25, 2026, 4:24 PM GMT
LON:0MKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 280 |
| 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 | - | 36 |
| Aug 21, 2026 | 83.40 | 86.00 | 83.10 | 85.40 | 85.40 | 2.89% | 34 |
| Aug 20, 2026 | 85.00 | 85.00 | 82.20 | 83.00 | 83.00 | -1.66% | 50 |
| Aug 19, 2026 | 83.70 | 84.90 | 83.30 | 84.40 | 84.40 | 0.84% | 26 |
| Aug 18, 2026 | 83.10 | 83.80 | 83.00 | 83.70 | 83.70 | -0.12% | 158 |
| Aug 17, 2026 | 85.00 | 85.40 | 83.30 | 83.80 | 83.80 | -0.95% | 75 |
| Aug 14, 2026 | 84.90 | 85.60 | 84.40 | 84.60 | 84.60 | -0.59% | 39 |
| Aug 13, 2026 | 85.50 | 85.50 | 84.10 | 85.10 | 85.10 | -0.12% | 29 |
| 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% | 77 |
| 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% | 26 |
| Jul 20, 2026 | 86.00 | 86.80 | 85.60 | 86.40 | 86.40 | 0.35% | 15 |