Sterling Infrastructure, Inc. (FRA:UAO)
Germany
· Delayed Price · Currency is EUR 279.30
+4.50 (1.64%)
At close: Dec 5, 2025
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.50 | 282.50 | 279.30 | 279.30 | 279.30 | 1.64% | - |
| Dec 4, 2025 | 275.30 | 275.30 | 274.80 | 274.80 | 274.80 | 0.04% | 10 |
| Dec 3, 2025 | 279.50 | 279.50 | 274.70 | 274.70 | 274.70 | -3.17% | 4 |
| Dec 2, 2025 | 273.40 | 283.70 | 273.30 | 283.70 | 283.70 | 2.86% | 40 |
| Dec 1, 2025 | 292.10 | 292.10 | 275.80 | 275.80 | 275.80 | -6.82% | - |
| Nov 28, 2025 | 290.80 | 296.00 | 290.80 | 296.00 | 296.00 | 1.96% | - |
| Nov 27, 2025 | 290.30 | 296.00 | 290.30 | 290.30 | 290.30 | -1.33% | 7 |
| Nov 26, 2025 | 285.90 | 294.20 | 285.90 | 294.20 | 294.20 | 2.37% | - |
| Nov 25, 2025 | 294.60 | 294.60 | 287.40 | 287.40 | 287.40 | -2.81% | - |
| Nov 24, 2025 | 269.30 | 295.70 | 269.30 | 295.70 | 295.70 | 8.04% | - |
| Nov 21, 2025 | 270.20 | 273.70 | 270.10 | 273.70 | 273.70 | -10.67% | 10 |
| Nov 20, 2025 | 299.50 | 306.40 | 299.50 | 306.40 | 306.40 | 5.44% | 8 |
| Nov 19, 2025 | 285.40 | 290.60 | 285.40 | 290.60 | 290.60 | 1.40% | - |
| Nov 18, 2025 | 282.80 | 286.60 | 282.80 | 286.60 | 286.60 | 1.31% | - |
| Nov 17, 2025 | 289.90 | 296.40 | 282.90 | 282.90 | 282.90 | -0.67% | 4 |
| Nov 14, 2025 | 281.20 | 285.20 | 277.00 | 284.80 | 284.80 | -0.21% | 9 |
| Nov 13, 2025 | 325.00 | 325.00 | 283.20 | 285.40 | 285.40 | -15.21% | 132 |
| Nov 12, 2025 | 326.70 | 340.50 | 326.70 | 336.60 | 336.60 | 2.34% | 5 |
| Nov 11, 2025 | 329.80 | 329.80 | 328.80 | 328.90 | 328.90 | -1.05% | 5 |
| Nov 10, 2025 | 324.50 | 332.60 | 324.50 | 332.40 | 332.40 | 2.40% | 75 |
| Nov 7, 2025 | 332.60 | 332.60 | 315.00 | 324.60 | 324.60 | -4.39% | 12 |
| Nov 6, 2025 | 356.50 | 356.50 | 332.90 | 339.50 | 339.50 | 3.85% | 8 |
| Nov 5, 2025 | 329.60 | 329.70 | 326.90 | 326.90 | 326.90 | -7.76% | 205 |
| Nov 4, 2025 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | 3.81% | 2 |
| Nov 3, 2025 | 325.00 | 341.40 | 325.00 | 341.40 | 341.40 | 4.60% | - |
| Oct 31, 2025 | 325.20 | 329.80 | 325.20 | 326.40 | 326.40 | -0.15% | 3 |
| Oct 30, 2025 | 343.70 | 343.70 | 326.90 | 326.90 | 326.90 | -4.86% | - |
| Oct 29, 2025 | 322.90 | 343.60 | 322.90 | 343.60 | 343.60 | 5.56% | 8 |
| Oct 28, 2025 | 320.20 | 325.50 | 320.20 | 325.50 | 325.50 | 0.77% | - |
| Oct 27, 2025 | 325.20 | 337.10 | 323.00 | 323.00 | 323.00 | -0.09% | 38 |
| Oct 24, 2025 | 310.00 | 323.30 | 310.00 | 323.30 | 323.30 | 6.88% | 31 |
| Oct 23, 2025 | 285.10 | 302.50 | 284.90 | 302.50 | 302.50 | 7.19% | 11 |
| Oct 22, 2025 | 311.20 | 311.20 | 278.00 | 282.20 | 282.20 | -9.72% | 17 |
| Oct 21, 2025 | 314.30 | 320.50 | 312.60 | 312.60 | 312.60 | -1.91% | 2 |
| Oct 20, 2025 | 303.60 | 318.70 | 303.60 | 318.70 | 318.70 | 4.87% | 100 |
| Oct 17, 2025 | 303.80 | 308.40 | 302.60 | 303.90 | 303.90 | -2.09% | 30 |
| Oct 16, 2025 | 310.80 | 317.90 | 310.40 | 310.40 | 310.40 | -1.27% | 4 |
| Oct 15, 2025 | 308.90 | 314.40 | 308.90 | 314.40 | 314.40 | 1.45% | - |
| Oct 14, 2025 | 302.60 | 309.90 | 302.60 | 309.90 | 309.90 | 0.98% | - |
| Oct 13, 2025 | 289.30 | 306.90 | 289.30 | 306.90 | 306.90 | 5.54% | 24 |
| Oct 10, 2025 | 305.00 | 311.80 | 290.80 | 290.80 | 290.80 | -6.22% | 35 |
| Oct 9, 2025 | 312.40 | 312.40 | 310.10 | 310.10 | 310.10 | -1.56% | - |
| Oct 8, 2025 | 297.60 | 315.00 | 297.60 | 315.00 | 315.00 | 5.46% | 33 |
| Oct 7, 2025 | 298.40 | 298.70 | 298.40 | 298.70 | 298.70 | -0.20% | - |
| Oct 6, 2025 | 295.50 | 301.50 | 295.50 | 299.30 | 299.30 | 2.22% | 15 |
| Oct 3, 2025 | 297.80 | 297.80 | 292.80 | 292.80 | 292.80 | -2.92% | 7 |
| Oct 2, 2025 | 285.70 | 301.60 | 285.70 | 301.60 | 301.60 | 3.96% | 4 |
| Oct 1, 2025 | 285.00 | 291.10 | 285.00 | 290.10 | 290.10 | 0.76% | 47 |
| Sep 30, 2025 | 287.80 | 287.90 | 287.80 | 287.90 | 287.90 | -0.96% | - |
| Sep 29, 2025 | 290.00 | 290.70 | 290.00 | 290.70 | 290.70 | -0.95% | - |
| Sep 26, 2025 | 287.40 | 293.50 | 287.40 | 293.50 | 293.50 | 1.17% | - |
| Sep 25, 2025 | 292.60 | 292.60 | 279.70 | 290.10 | 290.10 | -7.23% | 60 |
| Sep 24, 2025 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 0.51% | - |
| Sep 23, 2025 | 310.20 | 311.10 | 310.20 | 311.10 | 311.10 | 0.74% | - |
| Sep 22, 2025 | 304.00 | 308.80 | 304.00 | 308.80 | 308.80 | 1.15% | - |
| Sep 19, 2025 | 293.30 | 305.30 | 293.30 | 305.30 | 305.30 | 4.23% | 62 |
| Sep 18, 2025 | 270.50 | 294.90 | 270.50 | 292.90 | 292.90 | 9.74% | 27 |
| Sep 17, 2025 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -0.56% | - |
| Sep 16, 2025 | 273.10 | 273.10 | 268.40 | 268.40 | 268.40 | -1.86% | - |
| Sep 15, 2025 | 265.20 | 276.10 | 265.20 | 273.50 | 273.50 | 2.90% | 2 |
| Sep 12, 2025 | 267.20 | 267.20 | 265.80 | 265.80 | 265.80 | 0.95% | 5 |
| Sep 11, 2025 | 255.30 | 263.30 | 255.30 | 263.30 | 263.30 | 3.70% | - |
| Sep 10, 2025 | 242.40 | 253.90 | 242.40 | 253.90 | 253.90 | 3.80% | 20 |
| Sep 9, 2025 | 241.40 | 244.60 | 241.40 | 244.60 | 244.60 | 0.49% | - |
| Sep 8, 2025 | 248.60 | 248.60 | 243.40 | 243.40 | 243.40 | -2.99% | 5 |
| Sep 5, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 1.99% | 22 |
| Sep 4, 2025 | 232.60 | 247.20 | 232.60 | 246.00 | 246.00 | 4.37% | 25 |
| Sep 3, 2025 | 234.90 | 235.70 | 234.90 | 235.70 | 235.70 | -1.13% | - |
| Sep 2, 2025 | 238.10 | 238.40 | 238.10 | 238.40 | 238.40 | 1.10% | - |
| Sep 1, 2025 | 235.20 | 235.80 | 235.20 | 235.80 | 235.80 | 0.60% | - |
| Aug 29, 2025 | 246.70 | 246.70 | 234.40 | 234.40 | 234.40 | -5.52% | - |
| Aug 28, 2025 | 246.70 | 249.80 | 246.70 | 248.10 | 248.10 | -0.04% | 10 |
| Aug 27, 2025 | 250.00 | 250.40 | 248.20 | 248.20 | 248.20 | -0.72% | 20 |
| Aug 26, 2025 | 243.80 | 250.00 | 243.80 | 250.00 | 250.00 | 1.67% | 4 |
| Aug 25, 2025 | 236.60 | 245.90 | 236.60 | 245.90 | 245.90 | 3.71% | - |
| Aug 22, 2025 | 237.70 | 242.70 | 237.10 | 237.10 | 237.10 | -0.38% | 6 |
| Aug 21, 2025 | 233.70 | 238.00 | 233.70 | 238.00 | 238.00 | 1.15% | - |
| Aug 20, 2025 | 234.40 | 235.30 | 234.40 | 235.30 | 235.30 | -0.38% | 20 |
| Aug 19, 2025 | 240.40 | 240.40 | 236.20 | 236.20 | 236.20 | -2.19% | - |
| Aug 18, 2025 | 233.30 | 242.30 | 233.30 | 241.50 | 241.50 | 3.21% | 182 |
| Aug 15, 2025 | 239.70 | 239.70 | 234.00 | 234.00 | 234.00 | -3.31% | 14 |
| Aug 14, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.26% | - |
| Aug 13, 2025 | 261.50 | 261.50 | 247.60 | 247.60 | 247.60 | -6.07% | 350 |
| Aug 12, 2025 | 247.40 | 263.60 | 247.40 | 263.60 | 263.60 | 6.25% | - |
| Aug 11, 2025 | 257.50 | 259.00 | 248.10 | 248.10 | 248.10 | -3.87% | 20 |
| Aug 8, 2025 | 255.00 | 258.10 | 253.60 | 258.10 | 258.10 | 1.10% | 7 |
| Aug 7, 2025 | 254.20 | 255.30 | 254.20 | 255.30 | 255.30 | 0.24% | - |
| Aug 6, 2025 | 255.40 | 262.80 | 254.70 | 254.70 | 254.70 | -1.51% | 120 |
| Aug 5, 2025 | 243.70 | 258.60 | 243.70 | 258.60 | 258.60 | 10.84% | 50 |
| Aug 4, 2025 | 227.10 | 233.30 | 227.10 | 233.30 | 233.30 | 1.48% | - |
| Aug 1, 2025 | 231.30 | 231.30 | 229.90 | 229.90 | 229.90 | -0.82% | 10 |
| Jul 31, 2025 | 228.80 | 231.80 | 228.80 | 231.80 | 231.80 | 1.58% | - |
| Jul 30, 2025 | 226.70 | 228.20 | 226.70 | 228.20 | 228.20 | 0.04% | - |
| Jul 29, 2025 | 225.90 | 234.00 | 225.90 | 228.10 | 228.10 | 0.53% | 30 |
| Jul 28, 2025 | 227.20 | 227.20 | 226.90 | 226.90 | 226.90 | -0.57% | - |
| Jul 25, 2025 | 214.60 | 228.20 | 214.60 | 228.20 | 228.20 | 6.34% | - |
| Jul 24, 2025 | 212.30 | 218.10 | 212.30 | 214.60 | 214.60 | 0.05% | 25 |
| Jul 23, 2025 | 204.90 | 214.50 | 204.90 | 214.50 | 214.50 | 4.13% | 20 |
| Jul 22, 2025 | 209.90 | 209.90 | 206.00 | 206.00 | 206.00 | -2.37% | - |
| Jul 21, 2025 | 213.90 | 214.10 | 211.00 | 211.00 | 211.00 | -2.85% | - |