Strabag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	90.00	91.20	90.00	90.80	-	2.14%	2,444
May 22, 2026	89.50	89.90	88.00	88.90	88.90	1.72%	37,839
May 21, 2026	87.00	88.50	84.10	87.40	87.40	2.82%	50,491
May 20, 2026	86.00	87.00	85.00	85.00	85.00	-1.16%	36,279
May 19, 2026	87.60	88.00	85.20	86.00	86.00	-1.94%	60,378
May 18, 2026	89.40	89.60	86.80	87.70	87.70	-3.20%	61,679
May 15, 2026	90.70	91.80	89.50	90.60	90.60	-0.88%	38,267
May 14, 2026	92.10	93.10	90.80	91.40	91.40	-1.40%	26,334
May 13, 2026	93.50	93.50	90.90	92.70	92.70	0.54%	47,798
May 12, 2026	91.40	94.20	91.40	92.20	92.20	0.44%	33,411
May 11, 2026	92.50	93.40	91.80	91.80	91.80	-0.86%	36,214
May 8, 2026	92.20	93.60	92.20	92.60	92.60	-0.54%	24,890
May 7, 2026	94.70	94.70	93.10	93.10	93.10	-1.17%	67,581
May 6, 2026	92.10	94.80	92.10	94.20	94.20	2.28%	54,912
May 5, 2026	88.40	92.10	88.40	92.10	92.10	3.60%	37,229
May 4, 2026	91.30	92.30	88.10	88.90	88.90	-1.11%	70,525
Apr 30, 2026	88.00	91.30	86.50	89.90	89.90	1.93%	86,568
Apr 29, 2026	86.50	88.60	86.50	88.20	88.20	2.56%	58,219
Apr 28, 2026	86.50	86.50	84.00	86.00	86.00	0.35%	55,028
Apr 27, 2026	86.50	87.40	85.40	85.70	85.70	-1.38%	78,527
Apr 24, 2026	84.40	86.90	83.00	86.90	86.90	2.96%	121,966
Apr 23, 2026	86.40	87.00	84.40	84.40	84.40	-2.09%	50,132
Apr 22, 2026	88.50	89.30	86.20	86.20	86.20	-1.60%	38,342
Apr 21, 2026	89.10	89.80	87.40	87.60	87.60	-1.24%	60,156
Apr 20, 2026	87.90	89.20	87.60	88.70	88.70	-0.45%	29,034
Apr 17, 2026	88.00	89.80	87.90	89.10	89.10	0.79%	66,535
Apr 16, 2026	88.70	89.10	87.80	88.40	88.40	0.34%	45,210
Apr 15, 2026	88.00	90.60	87.80	88.10	88.10	-6.48%	199,155
Apr 14, 2026	94.00	95.50	93.80	94.20	94.20	-0.21%	33,407
Apr 13, 2026	93.70	94.60	93.00	94.40	94.40	-0.63%	17,786
Apr 10, 2026	91.70	95.50	90.60	95.00	95.00	3.15%	51,968
Apr 9, 2026	91.80	92.10	91.00	92.10	92.10	-0.22%	16,410
Apr 8, 2026	90.00	92.50	89.90	92.30	92.30	6.09%	37,179
Apr 7, 2026	88.50	89.30	86.40	87.00	87.00	-1.14%	30,425
Apr 2, 2026	87.80	88.60	85.90	88.00	88.00	-1.46%	34,809
Apr 1, 2026	88.60	89.80	87.70	89.30	89.30	4.32%	37,626
Mar 31, 2026	83.20	86.10	83.20	85.60	85.60	2.15%	30,849
Mar 30, 2026	83.40	84.70	82.80	83.80	83.80	-0.59%	40,112
Mar 27, 2026	85.20	85.20	83.20	84.30	84.30	-1.06%	37,995
Mar 26, 2026	86.60	86.60	85.00	85.20	85.20	-1.16%	29,141
Mar 25, 2026	85.60	87.60	85.60	86.20	86.20	1.65%	41,299
Mar 24, 2026	84.80	85.30	83.90	84.80	84.80	0.24%	51,612
Mar 23, 2026	80.50	86.50	80.00	84.60	84.60	-0.47%	57,728
Mar 20, 2026	85.20	87.20	84.00	85.00	85.00	-0.12%	151,679
Mar 19, 2026	87.80	87.80	83.80	85.10	85.10	-2.96%	50,606
Mar 18, 2026	87.40	89.10	87.20	87.70	87.70	1.98%	31,353
Mar 17, 2026	85.50	87.40	85.00	86.00	86.00	-	47,830
Mar 16, 2026	86.50	87.80	85.60	86.00	86.00	-0.81%	41,878
Mar 13, 2026	87.50	88.20	86.30	86.70	86.70	-1.92%	30,963
Mar 12, 2026	88.10	89.50	87.30	88.40	88.40	-1.89%	28,577