Strabag SE (VIE:STR)
Austria · Delayed Price · Currency is EUR 79.70
-2.70 (-3.28%)
Aug 1, 2025, 5:35 PM CET
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 73.00 | 74.90 | 72.80 | 73.30 | 73.30 | -1.35% | 21,354 |
| Jun 18, 2025 | 75.90 | 75.90 | 74.30 | 74.30 | 74.30 | -4.01% | 25,063 |
| Jun 17, 2025 | 77.10 | 78.40 | 75.60 | 77.40 | 74.90 | 0.13% | 26,437 |
| Jun 16, 2025 | 78.20 | 80.00 | 77.20 | 77.30 | 74.80 | -1.53% | 44,149 |
| Jun 13, 2025 | 79.20 | 81.00 | 78.50 | 78.50 | 75.96 | -1.63% | 29,996 |
| Jun 12, 2025 | 79.30 | 80.90 | 78.30 | 79.80 | 77.22 | 0.63% | 12,324 |
| Jun 11, 2025 | 77.70 | 80.10 | 77.70 | 79.30 | 76.74 | 2.06% | 18,024 |
| Jun 10, 2025 | 81.00 | 81.40 | 77.70 | 77.70 | 75.19 | -4.66% | 34,006 |
| Jun 9, 2025 | 80.30 | 82.40 | 80.00 | 81.50 | 78.87 | 1.88% | 31,515 |
| Jun 6, 2025 | 80.00 | 81.40 | 79.70 | 80.00 | 77.42 | 0.13% | 40,816 |
| Jun 5, 2025 | 77.50 | 80.70 | 77.10 | 79.90 | 77.32 | 3.77% | 42,381 |
| Jun 4, 2025 | 75.90 | 77.70 | 75.90 | 77.00 | 74.51 | 0.65% | 36,132 |
| Jun 3, 2025 | 77.80 | 78.00 | 76.00 | 76.50 | 74.03 | -1.29% | 37,359 |
| Jun 2, 2025 | 77.60 | 78.20 | 76.60 | 77.50 | 75.00 | - | 55,789 |
| May 30, 2025 | 77.30 | 78.00 | 75.00 | 77.50 | 75.00 | -0.26% | 71,860 |
| May 29, 2025 | 79.20 | 79.70 | 77.60 | 77.70 | 75.19 | -2.39% | 65,553 |
| May 28, 2025 | 82.00 | 82.70 | 77.50 | 79.60 | 77.03 | -7.76% | 283,414 |
| May 27, 2025 | 86.90 | 86.90 | 83.70 | 86.30 | 83.51 | - | 34,662 |
| May 26, 2025 | 84.00 | 86.50 | 84.00 | 86.30 | 83.51 | 4.23% | 60,052 |