Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

STRV Strabag SE

39.15

-0.40 (-1.01%)

Jul 19 2024 - Closed

Realtime Data

STRV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	39.15	-0.35	-0.89%	39.45	39.45	39.15	212
Jul 18 2024	39.50	0.25	0.64%	39.35	39.55	39.20	252
Jul 17 2024	39.25	0.50	1.29%	39.00	39.55	39.00	384
Jul 16 2024	38.75	0.15	0.39%	38.40	38.80	38.30	505
Jul 15 2024	38.60	-0.15	-0.39%	38.90	38.90	38.60	223
Jul 12 2024	38.75	0.10	0.26%	38.65	38.75	38.50	310
Jul 11 2024	38.65	0.40	1.05%	38.35	38.65	38.30	131
Jul 10 2024	38.25	-0.25	-0.65%	38.40	38.45	38.25	127
Jul 09 2024	38.50	-0.35	-0.90%	38.75	38.80	38.40	486
Jul 08 2024	38.85	0.55	1.44%	38.85	39.00	38.70	263
Jul 05 2024	38.30	0.05	0.13%	38.20	38.35	37.975	686
Jul 04 2024	38.25	0.05	0.13%	38.15	38.25	37.95	192
Jul 03 2024	38.20	0.30	0.79%	37.80	38.20	37.75	847
Jul 02 2024	37.90	-0.95	-2.45%	38.00	38.25	37.80	800
Jul 01 2024	38.85	-0.10	-0.26%	39.05	39.35	38.75	454
Jun 28 2024	38.95	-0.45	-1.14%	39.15	39.30	38.90	267
Jun 27 2024	39.40	0.30	0.77%	39.25	39.75	39.25	654
Jun 26 2024	39.10	-0.90	-2.25%	39.45	39.60	38.95	390
Jun 25 2024	40.00	-0.65	-1.60%	40.25	40.30	39.55	541
Jun 24 2024	40.65	0.60	1.50%	40.95	40.95	40.30	252
Jun 21 2024	40.05	-0.35	-0.87%	39.95	40.20	39.875	141
Jun 20 2024	40.40	0.20	0.50%	40.15	40.60	40.10	891
Jun 19 2024	40.20	-2.55	-5.96%	40.70	40.70	40.15	638
Jun 18 2024	42.75	1.10	2.64%	42.00	42.85	42.00	525
Jun 17 2024	41.65	0.60	1.46%	41.65	41.85	41.40	777
Jun 14 2024	41.05	-1.05	-2.49%	41.60	41.95	41.00	1,165
Jun 13 2024	42.10	-0.70	-1.64%	42.15	42.20	42.05	566
Jun 12 2024	42.80	0.35	0.82%	42.30	42.90	42.25	936
Jun 11 2024	42.45	-0.10	-0.24%	42.25	42.60	42.05	368
Jun 10 2024	42.55	0.10	0.24%	42.25	42.90	42.25	1,008
Jun 07 2024	42.45	0.20	0.47%	42.35	42.45	42.15	469
Jun 06 2024	42.25	0.35	0.84%	42.00	42.25	41.75	946
Jun 05 2024	41.90	0.38	0.90%	41.65	42.15	41.65	487
Jun 04 2024	41.525	0.02	0.06%	41.70	41.70	41.40	125
Jun 03 2024	41.50	1.05	2.60%	41.40	41.50	41.125	1,110
May 31 2024	40.45	0.05	0.12%	40.30	40.50	39.70	2,069
May 30 2024	40.40	-0.55	-1.34%	40.90	40.90	40.40	411
May 29 2024	40.95	0.30	0.74%	40.90	41.15	40.85	910
May 28 2024	40.65	-0.35	-0.85%	40.95	40.95	40.25	1,068
May 27 2024	41.00	0.10	0.24%	41.00	41.20	40.80	2,509
May 24 2024	40.90	-0.45	-1.09%	41.10	41.10	40.75	780
May 23 2024	41.35	0.10	0.24%	41.20	41.35	40.95	352
May 22 2024	41.25	0.02	0.06%	41.15	41.625	41.00	1,034
May 21 2024	41.225	0.02	0.06%	41.20	41.30	41.10	470
May 20 2024	41.20	-0.05	-0.12%	41.55	41.70	41.15	376
May 17 2024	41.25	-0.25	-0.60%	41.40	41.45	41.25	317
May 16 2024	41.50	0.05	0.12%	41.625	41.625	41.35	1,136
May 15 2024	41.45	-0.45	-1.07%	42.00	42.00	41.25	1,110
May 14 2024	41.90	0.70	1.70%	41.65	42.10	41.65	928
May 13 2024	41.20	0.25	0.61%	40.90	41.20	40.80	856
May 10 2024	40.95	0.05	0.12%	41.75	41.75	40.75	657
May 09 2024	40.90	-0.15	-0.37%	40.95	41.125	40.80	634
May 08 2024	41.05	0.55	1.36%	40.325	41.20	39.55	2,261
May 07 2024	40.50	0.55	1.38%	40.40	40.50	40.10	311
May 06 2024	39.95	0.25	0.63%	39.80	40.10	39.775	438
May 03 2024	39.70	0.15	0.38%	39.70	40.00	39.55	771
May 02 2024	39.55	-0.55	-1.37%	39.90	39.95	38.95	1,920
May 01 2024	40.10	0.00	0.00%	40.10	40.10	40.10	0.00
Apr 30 2024	40.10	-0.68	-1.66%	40.45	40.45	40.00	244
Apr 29 2024	40.775	0.02	0.06%	40.45	40.775	40.25	392
Apr 26 2024	40.75	0.80	2.00%	39.85	41.10	39.75	770
Apr 25 2024	39.95	0.35	0.88%	39.20	39.95	39.05	255
Apr 24 2024	39.60	1.10	2.86%	38.80	39.75	38.775	476
Apr 23 2024	38.50	-0.05	-0.13%	38.45	38.50	38.25	488
Apr 22 2024	38.55	0.40	1.05%	38.05	38.55	37.90	355

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions