Strabag SE (VIE:STR)
Austria · Delayed Price · Currency is EUR 106.20
+0.80 (0.76%)
Sep 25, 2026, 1:39 PM CET
Strabag SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 105.60 | 107.00 | 105.40 | 105.60 | - | 0.19% | 4,901 |
| Sep 24, 2026 | 104.80 | 106.80 | 103.60 | 105.40 | 105.40 | - | 50,648 |
| Sep 23, 2026 | 108.20 | 108.20 | 104.60 | 105.40 | 105.40 | -1.86% | 39,895 |
| Sep 22, 2026 | 109.20 | 109.40 | 106.60 | 107.40 | 107.40 | -1.29% | 37,188 |
| Sep 21, 2026 | 107.00 | 109.00 | 105.40 | 108.80 | 108.80 | 1.49% | 30,504 |
| Sep 18, 2026 | 108.00 | 108.00 | 104.80 | 107.20 | 107.20 | -0.19% | 133,634 |
| Sep 17, 2026 | 108.40 | 109.40 | 107.40 | 107.40 | 107.40 | -0.92% | 25,114 |
| Sep 16, 2026 | 105.80 | 108.40 | 105.80 | 108.40 | 108.40 | 2.26% | 39,872 |
| Sep 15, 2026 | 107.60 | 108.40 | 105.80 | 106.00 | 106.00 | -0.93% | 35,072 |
| Sep 14, 2026 | 106.40 | 108.80 | 105.00 | 107.00 | 107.00 | 0.75% | 60,205 |
| Sep 11, 2026 | 103.40 | 107.60 | 103.40 | 106.20 | 106.20 | 3.31% | 103,885 |
| Sep 10, 2026 | 100.60 | 103.20 | 99.60 | 102.80 | 102.80 | 2.80% | 60,133 |
| Sep 9, 2026 | 100.80 | 101.40 | 99.50 | 100.00 | 100.00 | -1.38% | 28,214 |
| Sep 8, 2026 | 99.30 | 101.60 | 98.60 | 101.40 | 101.40 | 2.11% | 71,483 |
| Sep 7, 2026 | 97.90 | 99.40 | 97.70 | 99.30 | 99.30 | 2.37% | 39,066 |
| Sep 4, 2026 | 94.70 | 98.30 | 94.70 | 97.00 | 97.00 | 2.65% | 43,473 |
| Sep 3, 2026 | 94.90 | 95.40 | 93.20 | 94.50 | 94.50 | -0.42% | 49,474 |
| Sep 2, 2026 | 93.50 | 95.60 | 93.50 | 94.90 | 94.90 | 1.50% | 68,679 |
| Sep 1, 2026 | 97.10 | 97.40 | 93.00 | 93.50 | 93.50 | -1.06% | 118,288 |
| Aug 31, 2026 | 98.50 | 98.60 | 94.40 | 94.50 | 94.50 | -4.74% | 98,109 |
| Aug 28, 2026 | 91.00 | 99.90 | 91.00 | 99.20 | 99.20 | 15.75% | 224,946 |
| Aug 27, 2026 | 88.00 | 88.00 | 85.70 | 85.70 | 85.70 | -2.72% | 35,233 |
| Aug 26, 2026 | 86.80 | 88.80 | 86.80 | 88.10 | 88.10 | 1.61% | 29,868 |
| Aug 25, 2026 | 86.30 | 87.80 | 85.40 | 86.70 | 86.70 | 1.29% | 40,479 |
| Aug 24, 2026 | 85.00 | 85.80 | 84.80 | 85.60 | 85.60 | 0.59% | 21,549 |
| Aug 21, 2026 | 83.40 | 85.90 | 83.40 | 85.10 | 85.10 | 2.53% | 29,319 |
| Aug 20, 2026 | 85.00 | 85.20 | 82.30 | 83.00 | 83.00 | -1.19% | 29,829 |
| Aug 19, 2026 | 83.70 | 84.90 | 83.60 | 84.00 | 84.00 | - | 17,471 |
| Aug 18, 2026 | 83.10 | 84.00 | 82.80 | 84.00 | 84.00 | 0.36% | 33,385 |
| Aug 17, 2026 | 84.50 | 85.40 | 83.30 | 83.70 | 83.70 | -0.83% | 15,255 |
| Aug 14, 2026 | 84.90 | 85.50 | 84.20 | 84.40 | 84.40 | -0.71% | 12,448 |
| Aug 13, 2026 | 85.50 | 86.00 | 84.00 | 85.00 | 85.00 | 0.12% | 29,419 |
| Aug 12, 2026 | 84.70 | 85.70 | 84.70 | 84.90 | 84.90 | 0.35% | 26,701 |
| Aug 11, 2026 | 85.00 | 85.60 | 84.00 | 84.60 | 84.60 | -0.47% | 14,391 |
| Aug 10, 2026 | 85.50 | 86.40 | 84.80 | 85.00 | 85.00 | -0.58% | 16,831 |
| Aug 7, 2026 | 86.50 | 86.80 | 84.70 | 85.50 | 85.50 | -1.04% | 28,725 |
| Aug 6, 2026 | 86.90 | 87.20 | 86.20 | 86.40 | 86.40 | -0.58% | 25,340 |
| Aug 5, 2026 | 85.90 | 86.90 | 85.50 | 86.90 | 86.90 | 1.52% | 42,020 |
| Aug 4, 2026 | 85.10 | 85.90 | 84.50 | 85.60 | 85.60 | 1.06% | 24,192 |
| Aug 3, 2026 | 84.90 | 85.10 | 84.00 | 84.70 | 84.70 | 1.07% | 29,684 |
| Jul 31, 2026 | 84.80 | 86.20 | 83.80 | 83.80 | 83.80 | -1.30% | 28,394 |
| Jul 30, 2026 | 83.70 | 85.20 | 83.20 | 84.90 | 84.90 | 2.54% | 21,240 |
| Jul 29, 2026 | 81.90 | 84.20 | 81.80 | 82.80 | 82.80 | 0.49% | 30,859 |
| Jul 28, 2026 | 82.80 | 83.50 | 81.90 | 82.40 | 82.40 | 0.37% | 32,023 |
| Jul 27, 2026 | 83.50 | 83.70 | 81.90 | 82.10 | 82.10 | -1.32% | 31,215 |
| Jul 24, 2026 | 84.50 | 86.00 | 83.10 | 83.20 | 83.20 | -1.30% | 40,602 |
| Jul 23, 2026 | 87.30 | 87.70 | 84.30 | 84.30 | 84.30 | -2.54% | 34,891 |
| Jul 22, 2026 | 87.00 | 87.40 | 85.70 | 86.50 | 86.50 | - | 22,781 |
| Jul 21, 2026 | 85.70 | 86.70 | 85.40 | 86.50 | 86.50 | 0.93% | 16,397 |
| Jul 20, 2026 | 86.00 | 87.00 | 85.60 | 85.70 | 85.70 | 0.23% | 23,744 |