Strabag SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	100.40	102.60	98.000	98.700	98.700	29,612
2026-10-21	100.40	102.80	100.40	102.80	102.80	26,352
2026-10-20	102.00	102.00	98.900	101.40	101.40	32,710
2026-10-19	100.80	101.80	99.100	101.80	101.80	28,857
2026-10-16	101.40	102.80	101.00	101.40	101.40	15,360
2026-10-15	102.00	103.40	99.600	102.00	102.00	61,301
2026-10-14	102.20	104.60	102.20	103.00	103.00	34,227
2026-10-13	102.20	103.40	102.20	103.00	103.00	26,312
2026-10-12	102.40	103.40	102.20	103.20	103.20	17,844
2026-10-09	101.20	102.60	101.20	102.20	102.20	22,158
2026-10-08	101.40	101.40	98.600	101.20	101.20	42,575
2026-10-07	102.60	103.40	100.80	102.20	102.20	41,981
2026-10-06	103.60	104.40	102.20	104.40	104.40	40,140
2026-10-05	103.00	103.60	101.80	103.20	103.20	25,120
2026-10-02	101.80	103.40	101.40	103.40	103.40	30,984
2026-10-01	104.00	104.00	101.60	102.60	102.60	34,360
2026-09-30	105.80	105.80	103.80	104.60	104.60	41,352
2026-09-29	105.00	106.00	104.40	105.20	105.20	39,955
2026-09-28	106.00	107.00	104.20	106.20	106.20	33,190
2026-09-25	105.60	107.00	105.20	105.40	105.40	30,772
2026-09-24	104.80	106.80	103.60	105.40	105.40	50,648
2026-09-23	108.20	108.20	104.60	105.40	105.40	39,895
2026-09-22	109.20	109.40	106.60	107.40	107.40	37,188

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.