Strabag SE (VIE:STR)
Austria
· Delayed Price · Currency is EUR 88.00
+2.00 (2.33%)
Apr 29, 2026, 12:03 PM CET
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.50 | 88.60 | 86.50 | 87.90 | - | 2.21% | 9,587 |
| Apr 28, 2026 | 86.50 | 86.50 | 84.00 | 86.00 | 86.00 | 0.35% | 55,028 |
| Apr 27, 2026 | 86.50 | 87.40 | 85.40 | 85.70 | 85.70 | -1.38% | 78,527 |
| Apr 24, 2026 | 84.40 | 86.90 | 83.00 | 86.90 | 86.90 | 2.96% | 121,966 |
| Apr 23, 2026 | 86.40 | 87.00 | 84.40 | 84.40 | 84.40 | -2.09% | 50,132 |
| Apr 22, 2026 | 88.50 | 89.30 | 86.20 | 86.20 | 86.20 | -1.60% | 38,342 |
| Apr 21, 2026 | 89.10 | 89.80 | 87.40 | 87.60 | 87.60 | -1.24% | 60,156 |
| Apr 20, 2026 | 87.90 | 89.20 | 87.60 | 88.70 | 88.70 | -0.45% | 29,034 |
| Apr 17, 2026 | 88.00 | 89.80 | 87.90 | 89.10 | 89.10 | 0.79% | 66,535 |
| Apr 16, 2026 | 88.70 | 89.10 | 87.80 | 88.40 | 88.40 | 0.34% | 45,210 |
| Apr 15, 2026 | 88.00 | 90.60 | 87.80 | 88.10 | 88.10 | -6.48% | 199,155 |
| Apr 14, 2026 | 94.00 | 95.50 | 93.80 | 94.20 | 94.20 | -0.21% | 33,407 |
| Apr 13, 2026 | 93.70 | 94.60 | 93.00 | 94.40 | 94.40 | -0.63% | 17,786 |
| Apr 10, 2026 | 91.70 | 95.50 | 90.60 | 95.00 | 95.00 | 3.15% | 51,968 |
| Apr 9, 2026 | 91.80 | 92.10 | 91.00 | 92.10 | 92.10 | -0.22% | 16,410 |
| Apr 8, 2026 | 90.00 | 92.50 | 89.90 | 92.30 | 92.30 | 6.09% | 37,179 |
| Apr 7, 2026 | 88.50 | 89.30 | 86.40 | 87.00 | 87.00 | -1.14% | 30,425 |
| Apr 2, 2026 | 87.80 | 88.60 | 85.90 | 88.00 | 88.00 | -1.46% | 34,809 |
| Apr 1, 2026 | 88.60 | 89.80 | 87.70 | 89.30 | 89.30 | 4.32% | 37,626 |
| Mar 31, 2026 | 83.20 | 86.10 | 83.20 | 85.60 | 85.60 | 2.15% | 30,849 |
| Mar 30, 2026 | 83.40 | 84.70 | 82.80 | 83.80 | 83.80 | -0.59% | 40,112 |
| Mar 27, 2026 | 85.20 | 85.20 | 83.20 | 84.30 | 84.30 | -1.06% | 37,995 |
| Mar 26, 2026 | 86.60 | 86.60 | 85.00 | 85.20 | 85.20 | -1.16% | 29,141 |
| Mar 25, 2026 | 85.60 | 87.60 | 85.60 | 86.20 | 86.20 | 1.65% | 41,299 |
| Mar 24, 2026 | 84.80 | 85.30 | 83.90 | 84.80 | 84.80 | 0.24% | 51,612 |
| Mar 23, 2026 | 80.50 | 86.50 | 80.00 | 84.60 | 84.60 | -0.47% | 57,728 |
| Mar 20, 2026 | 85.20 | 87.20 | 84.00 | 85.00 | 85.00 | -0.12% | 151,679 |
| Mar 19, 2026 | 87.80 | 87.80 | 83.80 | 85.10 | 85.10 | -2.96% | 50,606 |
| Mar 18, 2026 | 87.40 | 89.10 | 87.20 | 87.70 | 87.70 | 1.98% | 31,353 |
| Mar 17, 2026 | 85.50 | 87.40 | 85.00 | 86.00 | 86.00 | - | 47,830 |
| Mar 16, 2026 | 86.50 | 87.80 | 85.60 | 86.00 | 86.00 | -0.81% | 41,878 |
| Mar 13, 2026 | 87.50 | 88.20 | 86.30 | 86.70 | 86.70 | -1.92% | 30,963 |
| Mar 12, 2026 | 88.10 | 89.50 | 87.30 | 88.40 | 88.40 | -1.89% | 28,577 |
| Mar 11, 2026 | 88.60 | 90.60 | 88.60 | 90.10 | 90.10 | 0.11% | 27,571 |
| Mar 10, 2026 | 89.40 | 90.30 | 88.50 | 90.00 | 90.00 | 2.97% | 50,131 |
| Mar 9, 2026 | 85.00 | 88.00 | 84.30 | 87.40 | 87.40 | -2.35% | 47,280 |
| Mar 6, 2026 | 90.30 | 91.20 | 88.40 | 89.50 | 89.50 | -1.65% | 43,191 |
| Mar 5, 2026 | 92.70 | 93.80 | 90.40 | 91.00 | 91.00 | -2.15% | 52,733 |
| Mar 4, 2026 | 92.00 | 94.50 | 91.50 | 93.00 | 93.00 | 1.86% | 37,940 |
| Mar 3, 2026 | 92.50 | 93.50 | 89.80 | 91.30 | 91.30 | -2.56% | 64,462 |
| Mar 2, 2026 | 92.50 | 94.30 | 92.50 | 93.70 | 93.70 | -1.58% | 57,511 |
| Feb 27, 2026 | 95.60 | 95.70 | 94.30 | 95.20 | 95.20 | 0.53% | 37,841 |
| Feb 26, 2026 | 93.30 | 96.00 | 92.90 | 94.70 | 94.70 | 0.53% | 36,896 |
| Feb 25, 2026 | 93.40 | 94.90 | 92.50 | 94.20 | 94.20 | 0.64% | 33,210 |
| Feb 24, 2026 | 94.20 | 94.70 | 92.40 | 93.60 | 93.60 | -0.53% | 29,087 |
| Feb 23, 2026 | 93.60 | 95.00 | 92.80 | 94.10 | 94.10 | 0.32% | 56,078 |
| Feb 20, 2026 | 90.40 | 94.30 | 90.40 | 93.80 | 93.80 | 3.76% | 67,436 |
| Feb 19, 2026 | 89.00 | 92.20 | 87.50 | 90.40 | 90.40 | -7.19% | 166,347 |
| Feb 18, 2026 | 95.80 | 98.30 | 95.70 | 97.40 | 97.40 | 1.67% | 33,762 |
| Feb 17, 2026 | 96.10 | 96.80 | 94.40 | 95.80 | 95.80 | -1.24% | 46,377 |
| Feb 16, 2026 | 91.30 | 97.20 | 91.30 | 97.00 | 97.00 | 7.54% | 68,174 |
| Feb 13, 2026 | 88.20 | 90.60 | 87.40 | 90.20 | 90.20 | 1.46% | 33,566 |
| Feb 12, 2026 | 92.90 | 94.70 | 88.80 | 88.90 | 88.90 | -4.31% | 43,797 |
| Feb 11, 2026 | 91.30 | 92.90 | 90.10 | 92.90 | 92.90 | 2.09% | 20,674 |
| Feb 10, 2026 | 92.00 | 92.60 | 90.60 | 91.00 | 91.00 | -1.30% | 19,299 |
| Feb 9, 2026 | 90.00 | 92.60 | 90.00 | 92.20 | 92.20 | 2.44% | 44,277 |
| Feb 6, 2026 | 88.20 | 90.70 | 88.20 | 90.00 | 90.00 | 1.35% | 22,223 |
| Feb 5, 2026 | 88.60 | 89.70 | 87.30 | 88.80 | 88.80 | -0.34% | 29,181 |
| Feb 4, 2026 | 90.60 | 91.00 | 88.80 | 89.10 | 89.10 | -1.33% | 25,432 |
| Feb 3, 2026 | 89.10 | 91.00 | 89.10 | 90.30 | 90.30 | 1.92% | 36,013 |
| Feb 2, 2026 | 87.00 | 89.40 | 86.70 | 88.60 | 88.60 | 1.26% | 29,170 |
| Jan 30, 2026 | 88.00 | 88.80 | 87.00 | 87.50 | 87.50 | - | 31,928 |
| Jan 29, 2026 | 87.60 | 89.30 | 87.40 | 87.50 | 87.50 | -0.23% | 34,042 |
| Jan 28, 2026 | 89.40 | 89.50 | 87.70 | 87.70 | 87.70 | -2.56% | 67,395 |
| Jan 27, 2026 | 81.10 | 90.00 | 81.00 | 90.00 | 90.00 | 11.66% | 144,883 |
| Jan 26, 2026 | 81.40 | 81.60 | 80.20 | 80.60 | 80.60 | -1.71% | 21,361 |
| Jan 23, 2026 | 81.60 | 82.30 | 81.10 | 82.00 | 82.00 | -0.97% | 27,041 |
| Jan 22, 2026 | 80.30 | 82.80 | 80.00 | 82.80 | 82.80 | 4.94% | 74,618 |
| Jan 21, 2026 | 81.00 | 81.00 | 78.30 | 78.90 | 78.90 | -0.38% | 32,009 |
| Jan 20, 2026 | 81.00 | 81.30 | 78.00 | 79.20 | 79.20 | -2.70% | 61,523 |
| Jan 19, 2026 | 81.60 | 82.30 | 81.00 | 81.40 | 81.40 | -1.93% | 25,455 |
| Jan 16, 2026 | 82.80 | 83.70 | 81.60 | 83.00 | 83.00 | 0.24% | 25,474 |
| Jan 15, 2026 | 81.40 | 82.80 | 80.70 | 82.80 | 82.80 | 1.72% | 34,737 |
| Jan 14, 2026 | 83.00 | 83.40 | 80.80 | 81.40 | 81.40 | -1.45% | 32,432 |
| Jan 13, 2026 | 82.00 | 83.30 | 80.50 | 82.60 | 82.60 | 0.12% | 40,177 |
| Jan 12, 2026 | 81.00 | 82.70 | 80.80 | 82.50 | 82.50 | 2.10% | 21,593 |
| Jan 9, 2026 | 82.90 | 83.40 | 80.80 | 80.80 | 80.80 | -2.53% | 33,341 |
| Jan 8, 2026 | 84.00 | 84.00 | 82.30 | 82.90 | 82.90 | -1.31% | 14,788 |
| Jan 7, 2026 | 82.30 | 84.00 | 82.20 | 84.00 | 84.00 | 2.69% | 68,490 |
| Jan 6, 2026 | 83.20 | 83.20 | 81.60 | 81.80 | 81.80 | -0.85% | 18,224 |
| Jan 5, 2026 | 81.50 | 83.00 | 81.00 | 82.50 | 82.50 | 2.48% | 66,240 |
| Jan 2, 2026 | 81.00 | 81.40 | 79.60 | 80.50 | 80.50 | -0.62% | 24,959 |
| Dec 30, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.66% | 25,154 |
| Dec 29, 2025 | 80.10 | 80.10 | 78.20 | 78.90 | 78.90 | -1.00% | 29,711 |
| Dec 23, 2025 | 79.00 | 80.20 | 78.80 | 79.70 | 79.70 | 0.13% | 21,185 |
| Dec 22, 2025 | 78.70 | 79.90 | 78.60 | 79.60 | 79.60 | 1.66% | 31,774 |
| Dec 19, 2025 | 78.40 | 80.00 | 78.30 | 78.30 | 78.30 | -0.63% | 149,001 |
| Dec 18, 2025 | 77.70 | 79.10 | 77.30 | 78.80 | 78.80 | 1.16% | 33,433 |
| Dec 17, 2025 | 79.00 | 79.80 | 77.80 | 77.90 | 77.90 | -2.38% | 24,935 |
| Dec 16, 2025 | 80.50 | 80.60 | 79.00 | 79.80 | 79.80 | -0.87% | 47,140 |
| Dec 15, 2025 | 78.70 | 80.70 | 78.60 | 80.50 | 80.50 | 2.81% | 36,390 |
| Dec 12, 2025 | 78.40 | 80.10 | 78.20 | 78.30 | 78.30 | -0.51% | 37,843 |
| Dec 11, 2025 | 78.20 | 79.40 | 77.20 | 78.70 | 78.70 | 0.51% | 34,250 |
| Dec 10, 2025 | 79.60 | 79.60 | 77.80 | 78.30 | 78.30 | -0.51% | 23,469 |
| Dec 9, 2025 | 79.60 | 80.10 | 78.70 | 78.70 | 78.70 | -0.76% | 30,091 |
| Dec 8, 2025 | 79.00 | 79.80 | 78.50 | 79.30 | 79.30 | 1.02% | 24,153 |
| 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 |