Sterling Infrastructure, Inc. (BIT:1STRL)
Italy
· Delayed Price · Currency is EUR 419.80
-11.80 (-2.73%)
Last updated: Apr 28, 2026, 2:13 PM CET
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 425.90 | 425.90 | 425.90 | 425.90 | 425.90 | -1.32% | - |
| Apr 24, 2026 | 426.00 | 426.00 | 426.00 | 431.60 | 431.60 | 1.31% | 12 |
| Apr 23, 2026 | 430.60 | 430.60 | 430.60 | 426.00 | 426.00 | 3.98% | 8 |
| Apr 22, 2026 | 421.20 | 421.60 | 409.70 | 409.70 | 409.70 | 1.69% | 217 |
| Apr 21, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | 1.31% | - |
| Apr 20, 2026 | 395.40 | 395.40 | 395.40 | 397.70 | 397.70 | 2.98% | 22 |
| Apr 17, 2026 | 383.40 | 383.40 | 382.30 | 386.20 | 386.20 | 0.73% | 285 |
| Apr 16, 2026 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | -0.75% | - |
| Apr 15, 2026 | 386.30 | 386.30 | 386.30 | 386.30 | 386.30 | -2.57% | - |
| Apr 14, 2026 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 2.59% | - |
| Apr 13, 2026 | 389.70 | 389.70 | 389.70 | 386.50 | 386.50 | 0.62% | 33 |
| Apr 10, 2026 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | 3.34% | - |
| Apr 9, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | 4.53% | - |
| Apr 8, 2026 | 344.20 | 354.80 | 344.20 | 355.60 | 355.60 | 8.02% | 11 |
| Apr 7, 2026 | 341.80 | 341.80 | 327.40 | 329.20 | 329.20 | -11.12% | 15 |
| Apr 2, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | -0.78% | - |
| Apr 1, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 10.41% | - |
| Mar 31, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - | - |
| Mar 30, 2026 | 369.10 | 369.10 | 367.50 | 338.10 | 338.10 | -7.29% | 7 |
| Mar 27, 2026 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -0.25% | - |
| Mar 26, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | -6.23% | - |
| Mar 25, 2026 | 395.60 | 395.60 | 395.60 | 389.90 | 389.90 | 3.45% | 2 |
| Mar 24, 2026 | 377.30 | 377.30 | 377.30 | 376.90 | 376.90 | 3.89% | 4 |
| Mar 23, 2026 | 351.50 | 351.50 | 351.50 | 362.80 | 362.80 | 2.69% | 2 |
| Mar 20, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | -4.62% | - |
| Mar 19, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | 0.76% | - |
| Mar 18, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | 1.35% | - |
| Mar 17, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | 0.78% | - |
| Mar 16, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 4.29% | - |
| Mar 13, 2026 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | -2.02% | - |
| Mar 12, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | -3.74% | - |
| Mar 11, 2026 | 365.20 | 365.20 | 365.20 | 365.90 | 365.90 | 3.27% | 4 |
| Mar 10, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | 2.81% | - |
| Mar 9, 2026 | 326.00 | 330.50 | 325.90 | 344.60 | 344.60 | 0.26% | 34 |
| Mar 6, 2026 | 336.90 | 336.90 | 333.80 | 343.70 | 343.70 | -1.86% | 12 |
| Mar 5, 2026 | 363.20 | 363.20 | 363.20 | 350.20 | 350.20 | -3.23% | 1 |
| Mar 4, 2026 | 366.70 | 366.70 | 366.70 | 361.90 | 361.90 | -0.22% | 7 |
| Mar 3, 2026 | 355.40 | 355.40 | 355.40 | 362.70 | 362.70 | -3.54% | 12 |
| Mar 2, 2026 | 355.90 | 355.90 | 355.90 | 376.00 | 376.00 | 5.20% | 15 |
| Feb 27, 2026 | 368.70 | 368.70 | 367.00 | 357.40 | 357.40 | -2.16% | 24 |
| Feb 26, 2026 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | -6.72% | - |
| Feb 25, 2026 | 396.00 | 396.00 | 384.00 | 391.60 | 391.60 | 3.03% | 7 |
| Feb 24, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | 3.43% | - |
| Feb 23, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -1.63% | - |
| Feb 20, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 7.26% | - |
| Feb 19, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | -3.81% | - |
| Feb 18, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 362.10 | -2.00% | - |
| Feb 17, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -0.05% | - |
| Feb 16, 2026 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | -1.12% | - |
| Feb 13, 2026 | 359.40 | 359.40 | 359.40 | 373.90 | 373.90 | 0.51% | 18 |
| Feb 12, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.56% | - |
| Feb 11, 2026 | 347.80 | 363.60 | 347.80 | 366.30 | 366.30 | 4.54% | 18 |
| Feb 10, 2026 | 347.60 | 352.10 | 347.60 | 350.40 | 350.40 | -1.79% | 5 |
| Feb 9, 2026 | 345.90 | 345.90 | 343.60 | 356.80 | 356.80 | 6.73% | 10 |
| Feb 6, 2026 | 322.60 | 322.60 | 314.40 | 334.30 | 334.30 | 8.75% | 337 |
| Feb 5, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | 1.25% | - |
| Feb 4, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -4.41% | - |
| Feb 3, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 2.82% | - |
| Feb 2, 2026 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | 1.55% | - |
| Jan 30, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -2.50% | - |
| Jan 29, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.48% | - |
| Jan 28, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 0.55% | - |
| Jan 27, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | 2.66% | - |
| Jan 26, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -0.73% | - |
| Jan 23, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.39% | - |
| Jan 22, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -0.20% | - |
| Jan 21, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | 0.73% | - |
| Jan 20, 2026 | 302.00 | 302.00 | 302.00 | 302.60 | 302.60 | 3.63% | 15 |
| Jan 19, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -4.39% | - |
| Jan 16, 2026 | 296.90 | 296.90 | 296.90 | 305.40 | 305.40 | 4.59% | 15 |
| Jan 15, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 7.71% | - |
| Jan 14, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 0.41% | - |
| Jan 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.01% | - |
| Jan 12, 2026 | 262.40 | 262.40 | 262.40 | 262.10 | 262.10 | -1.21% | 1 |
| Jan 9, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 1.76% | - |
| Jan 8, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -2.10% | - |
| Jan 7, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 0.38% | - |
| Jan 6, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | -5.65% | - |
| Jan 5, 2026 | 274.50 | 274.50 | 274.50 | 281.20 | 281.20 | 3.76% | 34 |
| Jan 2, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 2.30% | - |
| Dec 30, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 0.19% | - |
| Dec 29, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -0.83% | - |
| Dec 23, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -0.97% | - |
| Dec 22, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 0.37% | - |
| Dec 19, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 3.03% | - |
| Dec 18, 2025 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | 3.83% | - |
| Dec 17, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -6.39% | - |
| Dec 16, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -2.83% | - |
| Dec 15, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 4.95% | - |
| Dec 12, 2025 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -6.25% | - |
| Dec 11, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0.07% | - |
| Dec 10, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -0.07% | - |
| Dec 9, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -0.92% | - |
| Dec 8, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 3.06% | - |
| 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 |