Strabag SE (VIE:STR)
Austria · Delayed Price · Currency is EUR 97.00
+2.50 (2.65%)
Sep 4, 2026, 5:35 PM CET
Strabag SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 86.40 | 86.50 | 85.00 | 85.50 | 85.50 | -0.70% | 22,772 |
| Jul 16, 2026 | 85.50 | 86.70 | 85.30 | 86.10 | 86.10 | 0.35% | 34,337 |
| Jul 15, 2026 | 83.50 | 85.80 | 83.10 | 85.80 | 85.80 | 2.75% | 35,600 |
| Jul 14, 2026 | 84.50 | 84.90 | 83.50 | 83.50 | 83.50 | -1.88% | 50,484 |
| Jul 13, 2026 | 85.10 | 86.00 | 85.00 | 85.10 | 85.10 | -1.39% | 27,608 |
| Jul 10, 2026 | 87.00 | 87.10 | 85.70 | 86.30 | 86.30 | -0.23% | 32,110 |
| Jul 9, 2026 | 89.00 | 89.30 | 85.70 | 86.50 | 86.50 | -1.26% | 42,076 |
| Jul 8, 2026 | 90.50 | 90.50 | 86.60 | 87.60 | 87.60 | -2.77% | 40,094 |
| Jul 7, 2026 | 92.90 | 92.90 | 90.00 | 90.10 | 90.10 | -2.07% | 30,164 |
| Jul 6, 2026 | 91.50 | 92.50 | 91.20 | 92.00 | 92.00 | 0.55% | 26,297 |
| Jul 3, 2026 | 89.90 | 92.00 | 89.00 | 91.50 | 91.50 | 3.51% | 25,095 |
| Jul 2, 2026 | 87.00 | 89.00 | 86.00 | 88.40 | 88.40 | 1.61% | 49,898 |
| Jul 1, 2026 | 89.00 | 89.70 | 86.70 | 87.00 | 87.00 | -2.36% | 34,200 |
| Jun 30, 2026 | 88.00 | 90.30 | 88.00 | 89.10 | 89.10 | 0.91% | 48,632 |
| Jun 29, 2026 | 89.80 | 89.80 | 87.50 | 88.30 | 88.30 | -0.90% | 36,797 |