Strabag SE (VIE:STR)
Austria
· Delayed Price · Currency is EUR 78.50
+0.50 (0.64%)
At close: Dec 5, 2025
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.90 | 80.90 | 77.90 | 78.50 | 78.50 | 0.64% | 59,108 |
| Dec 4, 2025 | 79.10 | 79.60 | 77.90 | 78.00 | 78.00 | -1.02% | 26,051 |
| Dec 3, 2025 | 78.00 | 80.40 | 77.90 | 78.80 | 78.80 | 1.16% | 49,299 |
| Dec 2, 2025 | 77.20 | 78.00 | 77.10 | 77.90 | 77.90 | 0.91% | 38,676 |
| Dec 1, 2025 | 77.20 | 77.50 | 76.00 | 77.20 | 77.20 | 0.13% | 34,546 |
| Nov 28, 2025 | 77.50 | 77.50 | 76.10 | 77.10 | 77.10 | 0.52% | 14,177 |
| Nov 27, 2025 | 76.50 | 77.60 | 76.10 | 76.70 | 76.70 | -0.13% | 25,565 |
| Nov 26, 2025 | 76.00 | 77.90 | 76.00 | 76.80 | 76.80 | 1.05% | 42,905 |
| Nov 25, 2025 | 76.50 | 76.90 | 75.30 | 76.00 | 76.00 | - | 77,697 |
| Nov 24, 2025 | 73.80 | 76.10 | 73.80 | 76.00 | 76.00 | 4.40% | 69,105 |
| Nov 21, 2025 | 72.80 | 73.90 | 71.90 | 72.80 | 72.80 | -1.22% | 30,106 |
| Nov 20, 2025 | 73.00 | 74.50 | 72.60 | 73.70 | 73.70 | 1.52% | 27,169 |
| Nov 19, 2025 | 70.60 | 73.10 | 69.50 | 72.60 | 72.60 | 2.83% | 32,363 |
| Nov 18, 2025 | 71.00 | 71.40 | 70.10 | 70.60 | 70.60 | -1.12% | 25,707 |
| Nov 17, 2025 | 73.30 | 73.30 | 71.10 | 71.40 | 71.40 | -0.97% | 32,825 |
| Nov 14, 2025 | 71.90 | 72.60 | 70.40 | 72.10 | 72.10 | 2.27% | 39,902 |
| Nov 13, 2025 | 70.70 | 72.00 | 70.40 | 70.50 | 70.50 | 3.68% | 48,676 |
| Nov 12, 2025 | 67.00 | 68.00 | 66.40 | 68.00 | 68.00 | 1.95% | 26,341 |
| Nov 11, 2025 | 67.40 | 67.40 | 65.70 | 66.70 | 66.70 | -0.45% | 35,230 |
| Nov 10, 2025 | 65.00 | 67.50 | 65.00 | 67.00 | 67.00 | 3.08% | 32,981 |
| Nov 7, 2025 | 65.40 | 66.60 | 64.50 | 65.00 | 65.00 | -1.52% | 41,032 |
| Nov 6, 2025 | 66.40 | 66.60 | 64.90 | 66.00 | 66.00 | -1.49% | 51,081 |
| Nov 5, 2025 | 68.50 | 68.50 | 66.40 | 67.00 | 67.00 | -2.47% | 59,178 |
| Nov 4, 2025 | 69.20 | 69.20 | 68.10 | 68.70 | 68.70 | -0.87% | 23,539 |
| Nov 3, 2025 | 67.90 | 69.30 | 67.80 | 69.30 | 69.30 | 2.06% | 29,292 |
| Oct 31, 2025 | 69.40 | 69.40 | 67.20 | 67.90 | 67.90 | -2.02% | 78,084 |
| Oct 30, 2025 | 69.20 | 69.60 | 68.60 | 69.30 | 69.30 | 0.43% | 26,817 |
| Oct 29, 2025 | 69.90 | 70.60 | 69.00 | 69.00 | 69.00 | -2.27% | 49,343 |
| Oct 28, 2025 | 70.80 | 70.90 | 69.80 | 70.60 | 70.60 | -0.98% | 36,607 |
| Oct 27, 2025 | 70.90 | 71.80 | 70.50 | 71.30 | 71.30 | 0.42% | 20,720 |
| Oct 24, 2025 | 72.00 | 72.20 | 69.80 | 71.00 | 71.00 | -1.39% | 66,191 |
| Oct 23, 2025 | 72.90 | 72.90 | 71.50 | 72.00 | 72.00 | -0.69% | 35,623 |
| Oct 22, 2025 | 73.10 | 73.10 | 71.90 | 72.50 | 72.50 | 0.28% | 42,269 |
| Oct 21, 2025 | 73.90 | 74.40 | 72.30 | 72.30 | 72.30 | -1.50% | 40,376 |
| Oct 20, 2025 | 73.00 | 74.00 | 72.60 | 73.40 | 73.40 | 1.66% | 47,567 |
| Oct 17, 2025 | 75.00 | 75.00 | 71.90 | 72.20 | 72.20 | -2.83% | 108,362 |
| Oct 16, 2025 | 74.50 | 75.20 | 73.00 | 74.30 | 74.30 | 0.41% | 81,755 |
| Oct 15, 2025 | 76.50 | 76.50 | 73.00 | 74.00 | 74.00 | -10.84% | 380,849 |
| Oct 14, 2025 | 83.50 | 83.50 | 81.60 | 83.00 | 83.00 | -0.60% | 30,043 |
| Oct 13, 2025 | 83.70 | 86.40 | 82.90 | 83.50 | 83.50 | 0.85% | 36,882 |
| Oct 10, 2025 | 86.90 | 87.70 | 82.80 | 82.80 | 82.80 | -4.06% | 36,385 |
| Oct 9, 2025 | 83.80 | 86.80 | 83.80 | 86.30 | 86.30 | 2.74% | 40,795 |
| Oct 8, 2025 | 80.80 | 84.20 | 80.80 | 84.00 | 84.00 | 3.58% | 27,823 |
| Oct 7, 2025 | 79.40 | 81.60 | 78.60 | 81.10 | 81.10 | 2.53% | 67,093 |
| Oct 6, 2025 | 78.30 | 79.30 | 77.00 | 79.10 | 79.10 | 0.76% | 32,671 |
| Oct 3, 2025 | 79.10 | 80.20 | 78.50 | 78.50 | 78.50 | -0.51% | 20,666 |
| Oct 2, 2025 | 78.20 | 79.80 | 78.20 | 78.90 | 78.90 | 0.38% | 24,349 |
| Oct 1, 2025 | 77.90 | 78.80 | 76.40 | 78.60 | 78.60 | 1.29% | 23,988 |
| Sep 30, 2025 | 77.30 | 77.80 | 76.50 | 77.60 | 77.60 | 0.91% | 25,986 |
| Sep 29, 2025 | 77.30 | 78.60 | 76.10 | 76.90 | 76.90 | -1.03% | 33,262 |
| Sep 26, 2025 | 75.40 | 77.70 | 75.40 | 77.70 | 77.70 | 2.37% | 28,677 |
| Sep 25, 2025 | 77.40 | 77.70 | 74.80 | 75.90 | 75.90 | -2.69% | 60,098 |
| Sep 24, 2025 | 78.80 | 79.60 | 77.50 | 78.00 | 78.00 | -1.02% | 31,074 |
| Sep 23, 2025 | 79.80 | 80.00 | 77.60 | 78.80 | 78.80 | -0.76% | 31,441 |
| Sep 22, 2025 | 79.30 | 80.00 | 77.40 | 79.40 | 79.40 | -1.37% | 59,115 |
| Sep 19, 2025 | 79.00 | 80.50 | 78.20 | 80.50 | 80.50 | 1.90% | 492,747 |
| Sep 18, 2025 | 77.60 | 79.60 | 77.60 | 79.00 | 79.00 | 2.60% | 25,016 |
| Sep 17, 2025 | 78.40 | 78.40 | 76.50 | 77.00 | 77.00 | -0.26% | 17,034 |
| Sep 16, 2025 | 79.00 | 79.00 | 77.00 | 77.20 | 77.20 | -1.78% | 22,165 |
| Sep 15, 2025 | 78.80 | 80.00 | 78.20 | 78.60 | 78.60 | 0.26% | 17,931 |
| Sep 12, 2025 | 78.90 | 79.50 | 77.30 | 78.40 | 78.40 | -1.13% | 23,246 |
| Sep 11, 2025 | 78.60 | 79.90 | 77.80 | 79.30 | 79.30 | 2.06% | 18,802 |
| Sep 10, 2025 | 78.70 | 79.60 | 77.70 | 77.70 | 77.70 | 0.39% | 23,168 |
| Sep 9, 2025 | 77.30 | 77.90 | 75.90 | 77.40 | 77.40 | 1.57% | 24,356 |
| Sep 8, 2025 | 76.30 | 77.20 | 76.00 | 76.20 | 76.20 | 1.20% | 20,999 |
| Sep 5, 2025 | 75.70 | 76.70 | 74.30 | 75.30 | 75.30 | -0.13% | 34,085 |
| Sep 4, 2025 | 75.60 | 76.30 | 75.20 | 75.40 | 75.40 | -0.13% | 20,947 |
| Sep 3, 2025 | 77.40 | 77.70 | 74.00 | 75.50 | 75.50 | -1.05% | 29,040 |
| Sep 2, 2025 | 78.70 | 78.70 | 75.10 | 76.30 | 76.30 | -2.30% | 32,321 |
| Sep 1, 2025 | 79.80 | 80.20 | 76.90 | 78.10 | 78.10 | -0.51% | 26,653 |
| Aug 29, 2025 | 79.10 | 80.00 | 78.10 | 78.50 | 78.50 | -0.25% | 24,877 |
| Aug 28, 2025 | 82.10 | 83.70 | 78.00 | 78.70 | 78.70 | -3.79% | 61,616 |
| Aug 27, 2025 | 81.00 | 82.80 | 80.60 | 81.80 | 81.80 | 1.87% | 49,998 |
| Aug 26, 2025 | 81.10 | 82.00 | 77.50 | 80.30 | 80.30 | -2.67% | 77,546 |
| Aug 25, 2025 | 87.00 | 87.00 | 82.20 | 82.50 | 82.50 | -4.95% | 33,071 |
| Aug 22, 2025 | 87.10 | 88.90 | 86.60 | 86.80 | 86.80 | 0.12% | 15,857 |
| Aug 21, 2025 | 90.50 | 91.30 | 85.20 | 86.70 | 86.70 | -4.52% | 25,027 |
| Aug 20, 2025 | 90.00 | 92.20 | 90.00 | 90.80 | 90.80 | -0.55% | 41,413 |
| Aug 19, 2025 | 88.30 | 91.80 | 88.00 | 91.30 | 91.30 | 3.16% | 43,522 |
| Aug 18, 2025 | 87.40 | 89.30 | 86.80 | 88.50 | 88.50 | 2.08% | 29,315 |
| Aug 15, 2025 | 86.70 | 87.60 | 85.90 | 86.70 | 86.70 | 0.70% | 8,195 |
| Aug 14, 2025 | 85.60 | 87.00 | 85.20 | 86.10 | 86.10 | -0.23% | 22,852 |
| Aug 13, 2025 | 86.00 | 87.20 | 85.00 | 86.30 | 86.30 | -0.23% | 21,805 |
| Aug 12, 2025 | 85.00 | 87.20 | 85.00 | 86.50 | 86.50 | 1.76% | 29,088 |
| Aug 11, 2025 | 84.30 | 86.00 | 84.20 | 85.00 | 85.00 | 0.83% | 34,631 |
| Aug 8, 2025 | 82.30 | 84.30 | 82.00 | 84.30 | 84.30 | 2.18% | 32,553 |
| Aug 7, 2025 | 78.20 | 82.90 | 78.00 | 82.50 | 82.50 | 5.50% | 36,895 |
| Aug 6, 2025 | 78.60 | 79.60 | 76.70 | 78.20 | 78.20 | -0.51% | 19,300 |
| Aug 5, 2025 | 80.50 | 81.20 | 78.20 | 78.60 | 78.60 | -1.63% | 13,409 |
| Aug 4, 2025 | 79.10 | 81.50 | 78.70 | 79.90 | 79.90 | 0.25% | 20,131 |
| Aug 1, 2025 | 82.00 | 82.50 | 78.60 | 79.70 | 79.70 | -3.28% | 21,182 |
| Jul 31, 2025 | 81.60 | 83.60 | 81.60 | 82.40 | 82.40 | 0.37% | 18,767 |
| Jul 30, 2025 | 81.20 | 83.10 | 80.00 | 82.10 | 82.10 | 0.98% | 28,407 |
| Jul 29, 2025 | 79.40 | 81.50 | 79.30 | 81.30 | 81.30 | 2.52% | 27,132 |
| Jul 28, 2025 | 79.40 | 80.80 | 78.80 | 79.30 | 79.30 | - | 19,501 |
| Jul 25, 2025 | 79.50 | 79.60 | 78.10 | 79.30 | 79.30 | 0.51% | 10,965 |
| Jul 24, 2025 | 77.70 | 80.50 | 77.70 | 78.90 | 78.90 | 0.77% | 43,875 |
| Jul 23, 2025 | 78.00 | 78.60 | 77.00 | 78.30 | 78.30 | 2.09% | 22,589 |
| Jul 22, 2025 | 77.30 | 78.00 | 76.50 | 76.70 | 76.70 | -1.54% | 15,621 |
| Jul 21, 2025 | 76.80 | 79.40 | 76.70 | 77.90 | 77.90 | 1.30% | 18,041 |