Strabag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	89.10	91.00	89.10	90.30	90.30	1.92%	36,013
Feb 2, 2026	87.00	89.40	86.70	88.60	88.60	1.26%	29,170
Jan 30, 2026	88.00	88.80	87.00	87.50	87.50	-	31,928
Jan 29, 2026	87.60	89.30	87.40	87.50	87.50	-0.23%	34,042
Jan 28, 2026	89.40	89.50	87.70	87.70	87.70	-2.56%	67,395
Jan 27, 2026	81.10	90.00	81.00	90.00	90.00	11.66%	144,883
Jan 26, 2026	81.40	81.60	80.20	80.60	80.60	-1.71%	21,361
Jan 23, 2026	81.60	82.30	81.10	82.00	82.00	-0.97%	27,041
Jan 22, 2026	80.30	82.80	80.00	82.80	82.80	4.94%	74,618
Jan 21, 2026	81.00	81.00	78.30	78.90	78.90	-0.38%	32,009
Jan 20, 2026	81.00	81.30	78.00	79.20	79.20	-2.70%	61,523
Jan 19, 2026	81.60	82.30	81.00	81.40	81.40	-1.93%	25,455
Jan 16, 2026	82.80	83.70	81.60	83.00	83.00	0.24%	25,474
Jan 15, 2026	81.40	82.80	80.70	82.80	82.80	1.72%	34,737
Jan 14, 2026	83.00	83.40	80.80	81.40	81.40	-1.45%	32,432
Jan 13, 2026	82.00	83.30	80.50	82.60	82.60	0.12%	40,177
Jan 12, 2026	81.00	82.70	80.80	82.50	82.50	2.10%	21,593
Jan 9, 2026	82.90	83.40	80.80	80.80	80.80	-2.53%	33,341
Jan 8, 2026	84.00	84.00	82.30	82.90	82.90	-1.31%	14,788
Jan 7, 2026	82.30	84.00	82.20	84.00	84.00	2.69%	68,490
Jan 6, 2026	83.20	83.20	81.60	81.80	81.80	-0.85%	18,224
Jan 5, 2026	81.50	83.00	81.00	82.50	82.50	2.48%	66,240
Jan 2, 2026	81.00	81.40	79.60	80.50	80.50	-0.62%	24,959
Dec 30, 2025	79.00	81.00	79.00	81.00	81.00	2.66%	25,154
Dec 29, 2025	80.10	80.10	78.20	78.90	78.90	-1.00%	29,711
Dec 23, 2025	79.00	80.20	78.80	79.70	79.70	0.13%	21,185
Dec 22, 2025	78.70	79.90	78.60	79.60	79.60	1.66%	31,774
Dec 19, 2025	78.40	80.00	78.30	78.30	78.30	-0.63%	149,001
Dec 18, 2025	77.70	79.10	77.30	78.80	78.80	1.16%	33,433
Dec 17, 2025	79.00	79.80	77.80	77.90	77.90	-2.38%	24,935
Dec 16, 2025	80.50	80.60	79.00	79.80	79.80	-0.87%	47,140
Dec 15, 2025	78.70	80.70	78.60	80.50	80.50	2.81%	36,390
Dec 12, 2025	78.40	80.10	78.20	78.30	78.30	-0.51%	37,843
Dec 11, 2025	78.20	79.40	77.20	78.70	78.70	0.51%	34,250
Dec 10, 2025	79.60	79.60	77.80	78.30	78.30	-0.51%	23,469
Dec 9, 2025	79.60	80.10	78.70	78.70	78.70	-0.76%	30,091
Dec 8, 2025	79.00	79.80	78.50	79.30	79.30	1.02%	24,153
Dec 5, 2025	77.90	80.90	77.90	78.50	78.50	0.64%	59,108
Dec 4, 2025	79.10	79.60	77.90	78.00	78.00	-1.02%	26,051
Dec 3, 2025	78.00	80.40	77.90	78.80	78.80	1.16%	49,299
Dec 2, 2025	77.20	78.00	77.10	77.90	77.90	0.91%	38,676
Dec 1, 2025	77.20	77.50	76.00	77.20	77.20	0.13%	34,546
Nov 28, 2025	77.50	77.50	76.10	77.10	77.10	0.52%	14,177
Nov 27, 2025	76.50	77.60	76.10	76.70	76.70	-0.13%	25,565
Nov 26, 2025	76.00	77.90	76.00	76.80	76.80	1.05%	42,905
Nov 25, 2025	76.50	76.90	75.30	76.00	76.00	-	77,697
Nov 24, 2025	73.80	76.10	73.80	76.00	76.00	4.40%	69,105
Nov 21, 2025	72.80	73.90	71.90	72.80	72.80	-1.22%	30,106
Nov 20, 2025	73.00	74.50	72.60	73.70	73.70	1.52%	27,169
Nov 19, 2025	70.60	73.10	69.50	72.60	72.60	2.83%	32,363