Sterling Infrastructure, Inc. (BIT:1STRL)
Italy
· Delayed Price · Currency is EUR 279.90
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 279.10 | 279.10 | 279.10 | 274.30 | 274.30 | -3.75% | 15 |
| Dec 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 3.00% | - |
| Dec 3, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | -2.91% | - |
| Dec 2, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.82% | - |
| Dec 1, 2025 | 296.30 | 296.30 | 296.30 | 279.90 | 279.90 | -4.93% | 2 |
| Nov 28, 2025 | 295.60 | 295.60 | 295.60 | 294.40 | 294.40 | -1.67% | 7 |
| Nov 27, 2025 | 321.60 | 321.60 | 305.20 | 299.40 | 299.40 | 2.36% | 30 |
| Nov 26, 2025 | 291.90 | 293.70 | 291.90 | 292.50 | 292.50 | 0.90% | 3 |
| Nov 25, 2025 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | -0.10% | - |
| Nov 24, 2025 | 286.20 | 288.40 | 286.20 | 290.20 | 290.20 | 7.96% | 51 |
| Nov 21, 2025 | 278.40 | 278.40 | 278.40 | 268.80 | 268.80 | -10.46% | 2 |
| Nov 20, 2025 | 302.80 | 302.80 | 302.80 | 300.20 | 300.20 | 1.66% | 9 |
| Nov 19, 2025 | 302.70 | 302.70 | 300.00 | 295.30 | 295.30 | 2.43% | 54 |
| Nov 18, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -0.31% | - |
| Nov 17, 2025 | 300.50 | 300.50 | 300.50 | 289.20 | 289.20 | -0.14% | 5 |
| Nov 14, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -1.19% | - |
| Nov 13, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | -12.56% | - |
| Nov 12, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 3.11% | - |
| Nov 11, 2025 | 326.50 | 326.50 | 326.50 | 325.10 | 325.10 | -1.69% | 9 |
| Nov 10, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | 5.86% | - |
| Nov 7, 2025 | 335.90 | 335.90 | 317.60 | 312.40 | 312.40 | -7.57% | 50 |
| Nov 6, 2025 | 339.80 | 339.80 | 339.80 | 338.00 | 338.00 | -3.26% | 23 |
| Nov 5, 2025 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | 1.39% | - |
| Nov 4, 2025 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 1.68% | - |
| Nov 3, 2025 | 329.40 | 329.40 | 329.40 | 338.90 | 338.90 | 4.41% | 4 |
| Oct 31, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | -1.28% | - |
| Oct 30, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | -3.63% | - |
| Oct 29, 2025 | 341.30 | 341.30 | 341.30 | 341.20 | 341.20 | 5.41% | 15 |
| Oct 28, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -0.19% | - |
| Oct 27, 2025 | 334.90 | 334.90 | 334.90 | 324.30 | 324.30 | -1.07% | 4 |
| Oct 24, 2025 | 326.20 | 326.20 | 326.20 | 327.80 | 327.80 | 9.74% | 5 |
| Oct 23, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 8.90% | - |
| Oct 22, 2025 | 308.00 | 308.00 | 308.00 | 274.30 | 274.30 | -10.18% | 2 |
| Oct 21, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -2.80% | - |
| Oct 20, 2025 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 3.36% | - |
| Oct 17, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -4.85% | - |
| Oct 16, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -0.28% | - |
| Oct 15, 2025 | 317.20 | 318.50 | 317.20 | 320.40 | 320.40 | 3.66% | 75 |
| Oct 14, 2025 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | 0.19% | - |
| Oct 13, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 1.98% | - |
| Oct 10, 2025 | 306.20 | 306.20 | 306.20 | 302.50 | 302.50 | -1.66% | 15 |
| Oct 9, 2025 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -0.29% | - |
| Oct 8, 2025 | 303.60 | 303.60 | 303.60 | 308.50 | 308.50 | 5.29% | 4 |
| Oct 7, 2025 | 301.10 | 301.10 | 301.10 | 293.00 | 293.00 | -4.72% | 15 |
| Oct 6, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 3.05% | - |
| Oct 3, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.20% | - |
| Oct 2, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 2.93% | - |
| Oct 1, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -0.31% | - |
| Sep 30, 2025 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 0.03% | - |
| Sep 29, 2025 | 296.50 | 296.50 | 296.50 | 291.30 | 291.30 | -1.09% | 35 |
| Sep 26, 2025 | 295.40 | 295.40 | 295.40 | 294.50 | 294.50 | 2.01% | 2 |
| Sep 25, 2025 | 287.60 | 288.40 | 287.60 | 288.70 | 288.70 | -6.99% | 21 |
| Sep 24, 2025 | 320.00 | 320.00 | 320.00 | 310.40 | 310.40 | -1.55% | 31 |
| Sep 23, 2025 | 315.00 | 315.00 | 315.00 | 315.30 | 315.30 | 2.60% | 20 |
| Sep 22, 2025 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | 1.02% | - |
| Sep 19, 2025 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | 5.59% | - |
| Sep 18, 2025 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 7.50% | - |
| Sep 17, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.28% | - |
| Sep 16, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | -4.23% | - |
| Sep 15, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 3.14% | - |
| Sep 12, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 0.71% | - |
| Sep 11, 2025 | 267.30 | 267.30 | 265.80 | 266.00 | 266.00 | 4.15% | 51 |
| Sep 10, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 5.58% | - |
| Sep 9, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -2.46% | - |
| Sep 8, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 5.85% | - |
| Sep 5, 2025 | 259.60 | 262.50 | 253.00 | 234.30 | 234.30 | -3.30% | 109 |
| Sep 4, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 2.63% | - |
| Sep 3, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 0.13% | - |
| Sep 2, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.64% | - |
| Sep 1, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - | - |
| Aug 29, 2025 | 244.50 | 244.50 | 240.00 | 234.30 | 234.30 | -6.47% | 35 |
| Aug 28, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.32% | - |
| Aug 27, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 0.08% | - |
| Aug 26, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 3.29% | - |
| Aug 25, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.29% | - |
| Aug 22, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | 2.39% | - |
| Aug 21, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 1.45% | - |
| Aug 20, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -0.93% | - |
| Aug 19, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -1.82% | - |
| Aug 18, 2025 | 258.00 | 258.00 | 237.00 | 241.30 | 241.30 | -1.87% | 56 |
| Aug 14, 2025 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | -0.97% | - |
| Aug 13, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -3.46% | - |
| Aug 12, 2025 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 0.63% | - |
| Aug 11, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -1.08% | - |
| Aug 8, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.33% | - |
| Aug 7, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.16% | - |
| Aug 6, 2025 | 264.70 | 264.70 | 264.70 | 258.00 | 258.00 | 0.51% | 5 |
| Aug 5, 2025 | 271.30 | 271.30 | 271.30 | 256.70 | 256.70 | 11.17% | 11 |
| Aug 4, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 3.78% | - |
| Aug 1, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -3.47% | - |
| Jul 31, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.13% | - |
| Jul 30, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 1.14% | - |
| Jul 29, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 0.48% | - |
| Jul 28, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 0.84% | - |
| Jul 25, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 4.94% | - |
| Jul 24, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - | - |
| Jul 23, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 4.73% | - |
| Jul 22, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | -3.85% | - |
| Jul 21, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -1.71% | - |
| Jul 18, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 0.51% | - |