Strabag SE (VIE:STR)
Austria · Delayed Price · Currency is EUR 78.50
-3.30 (-4.03%)
Aug 28, 2025, 5:12 PM CET
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 82.10 | 83.70 | 78.40 | 78.50 | 78.50 | -4.03% | 54,223 |
| Aug 27, 2025 | 81.00 | 82.80 | 80.60 | 81.80 | 81.80 | 1.87% | 49,998 |
| Aug 26, 2025 | 81.10 | 82.00 | 77.50 | 80.30 | 80.30 | -2.67% | 77,546 |
| Aug 25, 2025 | 87.00 | 87.00 | 82.20 | 82.50 | 82.50 | -4.95% | 33,071 |
| Aug 22, 2025 | 87.10 | 88.90 | 86.60 | 86.80 | 86.80 | 0.12% | 15,857 |
| Aug 21, 2025 | 90.50 | 91.30 | 85.20 | 86.70 | 86.70 | -4.52% | 25,027 |
| Aug 20, 2025 | 90.00 | 92.20 | 90.00 | 90.80 | 90.80 | -0.55% | 41,413 |
| Aug 19, 2025 | 88.30 | 91.80 | 88.00 | 91.30 | 91.30 | 3.16% | 43,522 |
| Aug 18, 2025 | 87.40 | 89.30 | 86.80 | 88.50 | 88.50 | 2.08% | 29,315 |
| Aug 15, 2025 | 86.70 | 87.60 | 85.90 | 86.70 | 86.70 | 0.70% | 8,195 |
| Aug 14, 2025 | 85.60 | 87.00 | 85.20 | 86.10 | 86.10 | -0.23% | 22,852 |
| Aug 13, 2025 | 86.00 | 87.20 | 85.00 | 86.30 | 86.30 | -0.23% | 21,805 |
| Aug 12, 2025 | 85.00 | 87.20 | 85.00 | 86.50 | 86.50 | 1.76% | 29,088 |
| Aug 11, 2025 | 84.30 | 86.00 | 84.20 | 85.00 | 85.00 | 0.83% | 34,631 |
| Aug 8, 2025 | 82.30 | 84.30 | 82.00 | 84.30 | 84.30 | 2.18% | 32,553 |
| Aug 7, 2025 | 78.20 | 82.90 | 78.00 | 82.50 | 82.50 | 5.50% | 36,895 |
| Aug 6, 2025 | 78.60 | 79.60 | 76.70 | 78.20 | 78.20 | -0.51% | 19,300 |
| Aug 5, 2025 | 80.50 | 81.20 | 78.20 | 78.60 | 78.60 | -1.63% | 13,409 |
| Aug 4, 2025 | 79.10 | 81.50 | 78.70 | 79.90 | 79.90 | 0.25% | 20,131 |
| Aug 1, 2025 | 82.00 | 82.50 | 78.60 | 79.70 | 79.70 | -3.28% | 21,182 |
| Jul 31, 2025 | 81.60 | 83.60 | 81.60 | 82.40 | 82.40 | 0.37% | 18,767 |
| Jul 30, 2025 | 81.20 | 83.10 | 80.00 | 82.10 | 82.10 | 0.98% | 28,407 |
| Jul 29, 2025 | 79.40 | 81.50 | 79.30 | 81.30 | 81.30 | 2.52% | 27,132 |
| Jul 28, 2025 | 79.40 | 80.80 | 78.80 | 79.30 | 79.30 | - | 19,501 |
| Jul 25, 2025 | 79.50 | 79.60 | 78.10 | 79.30 | 79.30 | 0.51% | 10,965 |
| Jul 24, 2025 | 77.70 | 80.50 | 77.70 | 78.90 | 78.90 | 0.77% | 43,875 |
| Jul 23, 2025 | 78.00 | 78.60 | 77.00 | 78.30 | 78.30 | 2.09% | 22,589 |
| Jul 22, 2025 | 77.30 | 78.00 | 76.50 | 76.70 | 76.70 | -1.54% | 15,621 |
| Jul 21, 2025 | 76.80 | 79.40 | 76.70 | 77.90 | 77.90 | 1.30% | 18,041 |
| Jul 18, 2025 | 77.20 | 78.60 | 76.20 | 76.90 | 76.90 | -0.39% | 13,930 |
| Jul 17, 2025 | 76.70 | 77.90 | 76.70 | 77.20 | 77.20 | 1.45% | 9,184 |
| Jul 16, 2025 | 77.80 | 79.00 | 75.00 | 76.10 | 76.10 | -2.69% | 19,414 |
| Jul 15, 2025 | 78.50 | 79.30 | 78.00 | 78.20 | 78.20 | -1.26% | 15,278 |
| Jul 14, 2025 | 79.00 | 80.40 | 78.50 | 79.20 | 79.20 | -1.00% | 14,465 |
| Jul 11, 2025 | 79.50 | 80.40 | 78.50 | 80.00 | 80.00 | 1.27% | 15,550 |
| Jul 10, 2025 | 79.00 | 80.00 | 78.50 | 79.00 | 79.00 | - | 21,153 |
| Jul 9, 2025 | 78.80 | 80.40 | 78.70 | 79.00 | 79.00 | - | 20,281 |
| Jul 8, 2025 | 79.20 | 79.60 | 78.10 | 79.00 | 79.00 | -0.25% | 18,808 |
| Jul 7, 2025 | 77.20 | 79.50 | 77.10 | 79.20 | 79.20 | 3.26% | 26,815 |
| Jul 4, 2025 | 78.90 | 78.90 | 76.30 | 76.70 | 76.70 | -1.54% | 13,763 |
| Jul 3, 2025 | 78.00 | 78.90 | 77.30 | 77.90 | 77.90 | -0.38% | 17,152 |
| Jul 2, 2025 | 78.90 | 79.30 | 77.50 | 78.20 | 78.20 | 0.26% | 13,818 |
| Jul 1, 2025 | 80.70 | 81.00 | 78.00 | 78.00 | 78.00 | -3.35% | 36,918 |
| Jun 30, 2025 | 79.90 | 80.70 | 78.00 | 80.70 | 80.70 | 3.33% | 46,720 |
| Jun 27, 2025 | 77.40 | 78.60 | 76.40 | 78.10 | 78.10 | 1.56% | 33,592 |
| Jun 26, 2025 | 75.00 | 76.90 | 74.70 | 76.90 | 76.90 | 2.26% | 19,630 |
| Jun 25, 2025 | 75.40 | 76.10 | 73.90 | 75.20 | 75.20 | 0.67% | 20,948 |
| Jun 24, 2025 | 74.30 | 77.00 | 74.20 | 74.70 | 74.70 | 1.77% | 35,127 |
| Jun 23, 2025 | 72.20 | 73.60 | 72.20 | 73.40 | 73.40 | 0.55% | 23,417 |
| Jun 20, 2025 | 73.00 | 74.20 | 72.50 | 73.00 | 73.00 | -0.41% | 294,727 |