STRABAG SE STR
VIE · Austria · Industrial Services
€102.40-0.20 (-0.19%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €104.60 | -0.57% | €105.80 | €105.80 | €103.80 | 41.35K |
| 2026-09-29 | €105.20 | -0.94% | €105.00 | €106.00 | €104.40 | 39.96K |
| 2026-09-28 | €106.20 | +0.76% | €106.00 | €107.00 | €104.20 | 33.19K |
| 2026-09-25 | €105.40 | 0.00% | €105.60 | €107.00 | €105.20 | 30.77K |
| 2026-09-24 | €105.40 | 0.00% | €104.80 | €106.80 | €103.60 | 50.65K |
| 2026-09-23 | €105.40 | -1.86% | €108.20 | €108.20 | €104.60 | 39.90K |
| 2026-09-22 | €107.40 | -1.29% | €109.20 | €109.40 | €106.60 | 37.19K |
| 2026-09-21 | €108.80 | +1.49% | €107.00 | €109.00 | €105.40 | 30.50K |
| 2026-09-18 | €107.20 | -0.19% | €108.00 | €108.00 | €104.80 | 133.63K |
| 2026-09-17 | €107.40 | -0.92% | €108.40 | €109.40 | €107.40 | 25.11K |
| 2026-09-16 | €108.40 | +2.26% | €105.80 | €108.40 | €105.80 | 39.87K |
| 2026-09-15 | €106.00 | -0.93% | €107.60 | €108.40 | €105.80 | 35.07K |
| 2026-09-14 | €107.00 | +0.75% | €106.40 | €108.80 | €105.00 | 60.21K |
| 2026-09-11 | €106.20 | +3.31% | €103.40 | €107.60 | €103.40 | 103.89K |
| 2026-09-10 | €102.80 | +2.80% | €100.60 | €103.20 | €99.60 | 60.13K |
| 2026-09-09 | €100.00 | -1.38% | €100.80 | €101.40 | €99.50 | 28.21K |
| 2026-09-08 | €101.40 | +2.11% | €99.30 | €101.60 | €98.60 | 71.48K |
| 2026-09-07 | €99.30 | +2.37% | €97.90 | €99.40 | €97.70 | 39.07K |
| 2026-09-04 | €97.00 | +2.65% | €94.70 | €98.30 | €94.70 | 43.47K |
| 2026-09-03 | €94.50 | -0.42% | €94.90 | €95.40 | €93.20 | 49.47K |
| 2026-09-02 | €94.90 | +1.50% | €93.50 | €95.60 | €93.50 | 68.68K |
| 2026-09-01 | €93.50 | -1.06% | €97.10 | €97.40 | €93.00 | 118.29K |
| 2026-08-31 | €94.50 | -4.74% | €98.50 | €98.60 | €94.40 | 98.11K |
| 2026-08-28 | €99.20 | +15.75% | €91.00 | €99.90 | €91.00 | 224.95K |
| 2026-08-27 | €85.70 | -2.72% | €88.00 | €88.00 | €85.70 | 35.23K |
| 2026-08-26 | €88.10 | +1.61% | €86.80 | €88.80 | €86.80 | 29.87K |
| 2026-08-25 | €86.70 | +1.29% | €86.30 | €87.80 | €85.40 | 40.48K |
| 2026-08-24 | €85.60 | +0.59% | €85.00 | €85.80 | €84.80 | 21.55K |
| 2026-08-21 | €85.10 | +2.53% | €83.40 | €85.90 | €83.40 | 29.32K |
| 2026-08-20 | €83.00 | -1.19% | €85.00 | €85.20 | €82.30 | 29.83K |
| 2026-08-19 | €84.00 | 0.00% | €83.70 | €84.90 | €83.60 | 17.47K |
| 2026-08-18 | €84.00 | +0.36% | €83.10 | €84.00 | €82.80 | 33.39K |
| 2026-08-17 | €83.70 | -0.83% | €84.50 | €85.40 | €83.30 | 15.26K |
| 2026-08-14 | €84.40 | -0.71% | €84.90 | €85.50 | €84.20 | 12.45K |
| 2026-08-13 | €85.00 | +0.12% | €85.50 | €86.00 | €84.00 | 29.42K |
| 2026-08-12 | €84.90 | +0.35% | €84.70 | €85.70 | €84.70 | 26.70K |
| 2026-08-11 | €84.60 | -0.47% | €85.00 | €85.60 | €84.00 | 14.39K |
| 2026-08-10 | €85.00 | -0.58% | €85.50 | €86.40 | €84.80 | 16.83K |
| 2026-08-07 | €85.50 | -1.04% | €86.50 | €86.80 | €84.70 | 28.73K |
| 2026-08-06 | €86.40 | -0.58% | €86.90 | €87.20 | €86.20 | 25.34K |
| 2026-08-05 | €86.90 | +1.52% | €85.90 | €86.90 | €85.50 | 42.02K |
| 2026-08-04 | €85.60 | +1.06% | €85.10 | €85.90 | €84.50 | 24.19K |
| 2026-08-03 | €84.70 | +1.07% | €84.90 | €85.10 | €84.00 | 29.68K |
| 2026-07-31 | €83.80 | -1.30% | €84.80 | €86.20 | €83.80 | 28.39K |
| 2026-07-30 | €84.90 | +2.54% | €83.70 | €85.20 | €83.20 | 21.24K |
| 2026-07-29 | €82.80 | +0.49% | €81.90 | €84.20 | €81.80 | 30.86K |
| 2026-07-28 | €82.40 | +0.37% | €82.80 | €83.50 | €81.90 | 32.02K |
| 2026-07-27 | €82.10 | -1.32% | €83.50 | €83.70 | €81.90 | 31.22K |
| 2026-07-24 | €83.20 | -1.30% | €84.50 | €86.00 | €83.10 | 40.60K |
| 2026-07-23 | €84.30 | -2.54% | €87.30 | €87.70 | €84.30 | 34.89K |
| 2026-07-22 | €86.50 | 0.00% | €87.00 | €87.40 | €85.70 | 22.78K |
| 2026-07-21 | €86.50 | +0.93% | €85.70 | €86.70 | €85.40 | 16.40K |
| 2026-07-20 | €85.70 | +0.23% | €86.00 | €87.00 | €85.60 | 23.74K |
| 2026-07-17 | €85.50 | -0.70% | €86.40 | €86.50 | €85.00 | 22.77K |
| 2026-07-16 | €86.10 | +0.35% | €85.50 | €86.70 | €85.30 | 34.34K |
| 2026-07-15 | €85.80 | +2.75% | €83.50 | €85.80 | €83.10 | 35.60K |
| 2026-07-14 | €83.50 | -1.88% | €84.50 | €84.90 | €83.50 | 50.48K |
| 2026-07-13 | €85.10 | -1.39% | €85.10 | €86.00 | €85.00 | 27.61K |
| 2026-07-10 | €86.30 | -0.23% | €87.00 | €87.10 | €85.70 | 32.11K |
| 2026-07-09 | €86.50 | -1.26% | €89.00 | €89.30 | €85.70 | 42.08K |
| 2026-07-08 | €87.60 | -2.77% | €90.50 | €90.50 | €86.60 | 40.09K |
| 2026-07-07 | €90.10 | -2.07% | €92.90 | €92.90 | €90.00 | 30.16K |
| 2026-07-06 | €92.00 | +0.55% | €91.50 | €92.50 | €91.20 | 26.30K |
| 2026-07-03 | €91.50 | +3.51% | €89.90 | €92.00 | €89.00 | 25.10K |
| 2026-07-02 | €88.40 | +1.61% | €87.00 | €89.00 | €86.00 | 49.90K |
| 2026-07-01 | €87.00 | -2.36% | €89.00 | €89.70 | €86.70 | 34.20K |
| 2026-06-30 | €89.10 | +0.91% | €88.00 | €90.30 | €88.00 | 48.63K |
| 2026-06-29 | €88.30 | -0.90% | €89.80 | €89.80 | €87.50 | 36.80K |
| 2026-06-26 | €89.10 | -1.76% | €90.50 | €90.50 | €88.90 | 25.94K |
| 2026-06-25 | €90.70 | +0.89% | €90.00 | €92.30 | €90.00 | 35.41K |
| 2026-06-24 | €89.90 | -1.21% | €90.00 | €91.10 | €89.30 | 55.27K |
| 2026-06-23 | €91.00 | +2.48% | €88.00 | €91.00 | €86.20 | 78.44K |
| 2026-06-22 | €88.80 | +2.42% | €87.70 | €89.40 | €87.10 | 76.43K |
| 2026-06-19 | €86.70 | -3.67% | €89.90 | €90.90 | €86.70 | 396.29K |
| 2026-06-18 | €90.00 | -2.81% | €93.00 | €93.90 | €90.00 | 54.10K |
| 2026-06-17 | €92.60 | -1.38% | €91.80 | €92.90 | €90.50 | 38.59K |
| 2026-06-16 | €93.90 | 0.00% | €94.20 | €95.40 | €93.10 | 52.70K |
| 2026-06-15 | €93.90 | +1.29% | €94.50 | €95.50 | €93.90 | 36.61K |
| 2026-06-12 | €92.70 | +2.66% | €91.80 | €94.20 | €91.80 | 34.61K |
| 2026-06-11 | €90.30 | +1.46% | €89.00 | €90.60 | €88.70 | 40.13K |
| 2026-06-10 | €89.00 | +0.68% | €89.00 | €90.20 | €87.80 | 51.93K |
| 2026-06-09 | €88.40 | -2.86% | €90.40 | €94.00 | €88.20 | 51.27K |
| 2026-06-08 | €91.00 | -0.98% | €90.00 | €91.00 | €89.50 | 33.88K |
| 2026-06-05 | €91.90 | -0.86% | €92.50 | €93.50 | €91.70 | 29.65K |
| 2026-06-04 | €92.70 | -1.07% | €93.20 | €94.40 | €92.40 | 72.12K |
| 2026-06-03 | €93.70 | +1.19% | €93.10 | €94.40 | €91.90 | 34.32K |
| 2026-06-02 | €92.60 | 0.00% | €94.50 | €94.50 | €91.60 | 30.05K |
| 2026-06-01 | €92.60 | -2.63% | €95.00 | €95.30 | €92.20 | 31.67K |
| 2026-05-29 | €95.10 | +2.26% | €93.80 | €95.70 | €93.80 | 46.78K |
| 2026-05-28 | €93.00 | 0.00% | €92.00 | €93.80 | €92.00 | 22.46K |