Sterling Infrastructure, Inc. (BIT:1STRL)
Italy
· Delayed Price · Currency is EUR 279.90
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 321.60 | 321.60 | 305.20 | 299.40 | 299.40 | 2.36% | 30 |
| Nov 26, 2025 | 291.90 | 293.70 | 291.90 | 292.50 | 292.50 | 0.90% | 3 |
| Nov 25, 2025 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | -0.10% | - |
| Nov 24, 2025 | 286.20 | 288.40 | 286.20 | 290.20 | 290.20 | 7.96% | 51 |
| Nov 21, 2025 | 278.40 | 278.40 | 278.40 | 268.80 | 268.80 | -10.46% | 2 |
| Nov 20, 2025 | 302.80 | 302.80 | 302.80 | 300.20 | 300.20 | 1.66% | 9 |
| Nov 19, 2025 | 302.70 | 302.70 | 300.00 | 295.30 | 295.30 | 2.43% | 54 |
| Nov 18, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -0.31% | - |
| Nov 17, 2025 | 300.50 | 300.50 | 300.50 | 289.20 | 289.20 | -0.14% | 5 |
| Nov 14, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -1.19% | - |
| Nov 13, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | -12.56% | - |
| Nov 12, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 3.11% | - |
| Nov 11, 2025 | 326.50 | 326.50 | 326.50 | 325.10 | 325.10 | -1.69% | 9 |
| Nov 10, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | 5.86% | - |
| Nov 7, 2025 | 335.90 | 335.90 | 317.60 | 312.40 | 312.40 | -7.57% | 50 |
| Nov 6, 2025 | 339.80 | 339.80 | 339.80 | 338.00 | 338.00 | -3.26% | 23 |
| Nov 5, 2025 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | 1.39% | - |
| Nov 4, 2025 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 1.68% | - |
| Nov 3, 2025 | 329.40 | 329.40 | 329.40 | 338.90 | 338.90 | 4.41% | 4 |
| Oct 31, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | -1.28% | - |
| Oct 30, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | -3.63% | - |
| Oct 29, 2025 | 341.30 | 341.30 | 341.30 | 341.20 | 341.20 | 5.41% | 15 |
| Oct 28, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -0.19% | - |
| Oct 27, 2025 | 334.90 | 334.90 | 334.90 | 324.30 | 324.30 | -1.07% | 4 |
| Oct 24, 2025 | 326.20 | 326.20 | 326.20 | 327.80 | 327.80 | 9.74% | 5 |
| Oct 23, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 8.90% | - |
| Oct 22, 2025 | 308.00 | 308.00 | 308.00 | 274.30 | 274.30 | -10.18% | 2 |
| Oct 21, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -2.80% | - |
| Oct 20, 2025 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 3.36% | - |
| Oct 17, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -4.85% | - |
| Oct 16, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -0.28% | - |
| Oct 15, 2025 | 317.20 | 318.50 | 317.20 | 320.40 | 320.40 | 3.66% | 75 |
| Oct 14, 2025 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | 0.19% | - |
| Oct 13, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 1.98% | - |
| Oct 10, 2025 | 306.20 | 306.20 | 306.20 | 302.50 | 302.50 | -1.66% | 15 |
| Oct 9, 2025 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -0.29% | - |
| Oct 8, 2025 | 303.60 | 303.60 | 303.60 | 308.50 | 308.50 | 5.29% | 4 |
| Oct 7, 2025 | 301.10 | 301.10 | 301.10 | 293.00 | 293.00 | -4.72% | 15 |
| Oct 6, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 3.05% | - |
| Oct 3, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.20% | - |
| Oct 2, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 2.93% | - |
| Oct 1, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -0.31% | - |
| Sep 30, 2025 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 0.03% | - |
| Sep 29, 2025 | 296.50 | 296.50 | 296.50 | 291.30 | 291.30 | -1.09% | 35 |