Strabag SE (VIE:STR)
Austria · Delayed Price · Currency is EUR 78.50
+0.50 (0.64%)
At close: Dec 5, 2025
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.90 | 80.90 | 77.90 | 78.70 | - | 0.90% | 47,833 |
| 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 |
| Nov 18, 2025 | 71.00 | 71.40 | 70.10 | 70.60 | 70.60 | -1.12% | 25,707 |
| Nov 17, 2025 | 73.30 | 73.30 | 71.10 | 71.40 | 71.40 | -0.97% | 32,825 |
| Nov 14, 2025 | 71.90 | 72.60 | 70.40 | 72.10 | 72.10 | 2.27% | 39,902 |
| Nov 13, 2025 | 70.70 | 72.00 | 70.40 | 70.50 | 70.50 | 3.68% | 48,676 |
| Nov 12, 2025 | 67.00 | 68.00 | 66.40 | 68.00 | 68.00 | 1.95% | 26,341 |
| Nov 11, 2025 | 67.40 | 67.40 | 65.70 | 66.70 | 66.70 | -0.45% | 35,230 |
| Nov 10, 2025 | 65.00 | 67.50 | 65.00 | 67.00 | 67.00 | 3.08% | 32,981 |
| Nov 7, 2025 | 65.40 | 66.60 | 64.50 | 65.00 | 65.00 | -1.52% | 41,032 |
| Nov 6, 2025 | 66.40 | 66.60 | 64.90 | 66.00 | 66.00 | -1.49% | 51,081 |
| Nov 5, 2025 | 68.50 | 68.50 | 66.40 | 67.00 | 67.00 | -2.47% | 59,178 |
| Nov 4, 2025 | 69.20 | 69.20 | 68.10 | 68.70 | 68.70 | -0.87% | 23,539 |
| Nov 3, 2025 | 67.90 | 69.30 | 67.80 | 69.30 | 69.30 | 2.06% | 29,292 |
| Oct 31, 2025 | 69.40 | 69.40 | 67.20 | 67.90 | 67.90 | -2.02% | 78,084 |
| Oct 30, 2025 | 69.20 | 69.60 | 68.60 | 69.30 | 69.30 | 0.43% | 26,817 |
| Oct 29, 2025 | 69.90 | 70.60 | 69.00 | 69.00 | 69.00 | -2.27% | 49,343 |
| Oct 28, 2025 | 70.80 | 70.90 | 69.80 | 70.60 | 70.60 | -0.98% | 36,607 |
| Oct 27, 2025 | 70.90 | 71.80 | 70.50 | 71.30 | 71.30 | 0.42% | 20,720 |
| Oct 24, 2025 | 72.00 | 72.20 | 69.80 | 71.00 | 71.00 | -1.39% | 66,191 |
| Oct 23, 2025 | 72.90 | 72.90 | 71.50 | 72.00 | 72.00 | -0.69% | 35,623 |
| Oct 22, 2025 | 73.10 | 73.10 | 71.90 | 72.50 | 72.50 | 0.28% | 42,269 |
| Oct 21, 2025 | 73.90 | 74.40 | 72.30 | 72.30 | 72.30 | -1.50% | 40,376 |
| Oct 20, 2025 | 73.00 | 74.00 | 72.60 | 73.40 | 73.40 | 1.66% | 47,567 |
| Oct 17, 2025 | 75.00 | 75.00 | 71.90 | 72.20 | 72.20 | -2.83% | 108,362 |
| Oct 16, 2025 | 74.50 | 75.20 | 73.00 | 74.30 | 74.30 | 0.41% | 81,755 |
| Oct 15, 2025 | 76.50 | 76.50 | 73.00 | 74.00 | 74.00 | -10.84% | 380,849 |
| Oct 14, 2025 | 83.50 | 83.50 | 81.60 | 83.00 | 83.00 | -0.60% | 30,043 |
| Oct 13, 2025 | 83.70 | 86.40 | 82.90 | 83.50 | 83.50 | 0.85% | 36,882 |
| Oct 10, 2025 | 86.90 | 87.70 | 82.80 | 82.80 | 82.80 | -4.06% | 36,385 |
| Oct 9, 2025 | 83.80 | 86.80 | 83.80 | 86.30 | 86.30 | 2.74% | 40,795 |
| Oct 8, 2025 | 80.80 | 84.20 | 80.80 | 84.00 | 84.00 | 3.58% | 27,823 |
| Oct 7, 2025 | 79.40 | 81.60 | 78.60 | 81.10 | 81.10 | 2.53% | 67,093 |
| Oct 6, 2025 | 78.30 | 79.30 | 77.00 | 79.10 | 79.10 | 0.76% | 32,671 |
| Oct 3, 2025 | 79.10 | 80.20 | 78.50 | 78.50 | 78.50 | -0.51% | 20,666 |
| Oct 2, 2025 | 78.20 | 79.80 | 78.20 | 78.90 | 78.90 | 0.38% | 24,349 |
| Oct 1, 2025 | 77.90 | 78.80 | 76.40 | 78.60 | 78.60 | 1.29% | 23,988 |
| Sep 30, 2025 | 77.30 | 77.80 | 76.50 | 77.60 | 77.60 | 0.91% | 25,986 |
| Sep 29, 2025 | 77.30 | 78.60 | 76.10 | 76.90 | 76.90 | -1.03% | 33,262 |