Strabag SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	90.50	90.50	88.90	89.10	89.10	-1.76%	25,937
Jun 25, 2026	90.00	92.30	90.00	90.70	90.70	0.89%	35,407
Jun 24, 2026	90.00	91.10	89.30	89.90	89.90	-1.21%	55,267
Jun 23, 2026	88.00	91.00	86.20	91.00	91.00	2.48%	78,438
Jun 22, 2026	87.70	89.40	87.10	88.80	88.80	2.42%	76,429
Jun 19, 2026	89.90	90.90	86.70	86.70	86.70	-3.67%	396,294
Jun 18, 2026	93.00	93.90	90.00	90.00	90.00	-2.81%	54,103
Jun 17, 2026	91.80	92.90	90.50	92.60	92.60	1.76%	38,585
Jun 16, 2026	94.20	95.40	93.10	93.90	91.00	-	52,702
Jun 15, 2026	94.50	95.50	93.90	93.90	91.00	1.29%	36,613
Jun 12, 2026	91.80	94.20	91.80	92.70	89.84	2.66%	34,606
Jun 11, 2026	89.00	90.60	88.70	90.30	87.51	1.46%	40,129
Jun 10, 2026	89.00	90.20	87.80	89.00	86.25	0.68%	51,928
Jun 9, 2026	90.40	94.00	88.20	88.40	85.67	-2.86%	51,265
Jun 8, 2026	90.00	91.00	89.50	91.00	88.19	-0.98%	33,876
Jun 5, 2026	92.50	93.50	91.70	91.90	89.06	-0.86%	29,645
Jun 4, 2026	93.20	94.40	92.40	92.70	89.84	-1.07%	72,115
Jun 3, 2026	93.10	94.40	91.90	93.70	90.81	1.19%	34,317
Jun 2, 2026	94.50	94.50	91.60	92.60	89.74	-	30,052
Jun 1, 2026	95.00	95.30	92.20	92.60	89.74	-2.63%	31,666
May 29, 2026	93.80	95.70	93.80	95.10	92.16	2.26%	46,782
May 28, 2026	92.00	93.80	92.00	93.00	90.13	-	22,457
May 27, 2026	91.50	93.60	91.50	93.00	90.13	1.53%	31,822
May 26, 2026	92.00	93.00	91.60	91.60	88.77	0.11%	41,542
May 25, 2026	90.00	91.90	90.00	91.50	88.67	2.92%	16,844
May 22, 2026	89.50	89.90	88.00	88.90	86.15	1.72%	37,839
May 21, 2026	87.00	88.50	84.10	87.40	84.70	2.82%	50,491
May 20, 2026	86.00	87.00	85.00	85.00	82.37	-1.16%	36,279
May 19, 2026	87.60	88.00	85.20	86.00	83.34	-1.94%	60,378
May 18, 2026	89.40	89.60	86.80	87.70	84.99	-3.20%	61,679