Steyr Motors AG (ETR:4X0)
Germany · Delayed Price · Currency is EUR 48.20
-0.60 (-1.23%)
At close: Sep 5, 2025
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.30 | 49.30 | 47.60 | 48.20 | - | -1.23% | 32,954 |
| Sep 4, 2025 | 50.00 | 50.60 | 48.50 | 48.80 | - | -1.81% | 15,077 |
| Sep 3, 2025 | 48.30 | 49.90 | 48.30 | 49.70 | - | 3.76% | 9,486 |
| Sep 2, 2025 | 48.70 | 49.00 | 47.70 | 47.90 | - | -1.24% | 10,460 |
| Sep 1, 2025 | 49.30 | 49.40 | 48.00 | 48.50 | - | -2.41% | 6,130 |
| Aug 29, 2025 | 48.00 | 50.20 | 47.90 | 49.70 | - | 3.11% | 10,996 |
| Aug 28, 2025 | 48.50 | 49.00 | 47.70 | 48.20 | - | -1.23% | 11,863 |
| Aug 27, 2025 | 49.90 | 49.90 | 48.30 | 48.80 | - | -1.41% | 12,107 |
| Aug 26, 2025 | 49.30 | 50.00 | 48.60 | 49.50 | - | -0.20% | 7,237 |
| Aug 25, 2025 | 50.20 | 50.20 | 49.10 | 49.60 | - | -0.80% | 8,263 |
| Aug 22, 2025 | 49.90 | 50.00 | 49.10 | 50.00 | - | 1.42% | 14,746 |
| Aug 21, 2025 | 50.40 | 50.60 | 49.20 | 49.30 | - | -0.60% | 10,923 |
| Aug 20, 2025 | 51.60 | 51.60 | 49.10 | 49.60 | - | -3.50% | 11,398 |
| Aug 19, 2025 | 52.60 | 52.60 | 51.00 | 51.40 | - | -2.65% | 7,655 |
| Aug 18, 2025 | 52.40 | 53.60 | 51.40 | 52.80 | - | 0.76% | 8,694 |
| Aug 15, 2025 | 53.40 | 54.40 | 52.20 | 52.40 | - | -2.60% | 11,199 |
| Aug 14, 2025 | 53.00 | 54.20 | 52.60 | 53.80 | - | 1.51% | 9,860 |
| Aug 13, 2025 | 53.80 | 54.00 | 52.80 | 53.00 | - | -1.12% | 10,406 |
| Aug 12, 2025 | 53.20 | 54.60 | 53.00 | 53.60 | - | 5.10% | 13,749 |
| Aug 11, 2025 | 53.20 | 53.80 | 50.80 | 51.00 | - | -3.04% | 17,996 |
| Aug 8, 2025 | 55.00 | 55.00 | 52.40 | 52.60 | - | -2.59% | 16,028 |
| Aug 7, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | - | -3.91% | 8,507 |
| Aug 6, 2025 | 56.80 | 58.00 | 56.00 | 56.20 | - | -1.06% | 9,232 |
| Aug 5, 2025 | 55.20 | 59.00 | 55.20 | 56.80 | - | 5.19% | 23,426 |
| Aug 4, 2025 | 55.00 | 55.00 | 53.40 | 54.00 | - | - | 14,283 |
| Aug 1, 2025 | 57.60 | 58.20 | 52.60 | 54.00 | - | -8.47% | 48,800 |
| Jul 31, 2025 | 58.80 | 61.20 | 58.00 | 59.00 | - | 3.87% | 45,229 |
| Jul 30, 2025 | 59.80 | 59.80 | 56.60 | 56.80 | - | -5.02% | 11,665 |
| Jul 29, 2025 | 58.40 | 59.80 | 57.80 | 59.80 | - | 3.46% | 10,931 |
| Jul 28, 2025 | 59.80 | 59.80 | 56.20 | 57.80 | - | 0.70% | 19,310 |
| Jul 25, 2025 | 60.00 | 62.20 | 57.40 | 57.40 | - | -3.04% | 42,543 |
| Jul 24, 2025 | 58.00 | 59.20 | 57.60 | 59.20 | - | 3.50% | 7,529 |
| Jul 23, 2025 | 56.20 | 58.80 | 56.20 | 57.20 | - | 1.42% | 21,736 |
| Jul 22, 2025 | 58.00 | 58.00 | 54.60 | 56.40 | - | -3.09% | 21,157 |
| Jul 21, 2025 | 61.80 | 62.40 | 56.20 | 58.20 | - | -4.90% | 31,640 |
| Jul 18, 2025 | 60.80 | 61.60 | 60.00 | 61.20 | - | 3.38% | 15,658 |
| Jul 17, 2025 | 61.40 | 62.20 | 59.00 | 59.20 | - | -6.62% | 51,785 |
| Jul 16, 2025 | 63.20 | 65.60 | 59.00 | 63.40 | - | 6.02% | 76,316 |
| Jul 15, 2025 | 59.80 | 69.40 | 57.80 | 59.80 | - | 6.79% | 167,882 |
| Jul 14, 2025 | 49.90 | 57.40 | 49.90 | 56.00 | - | 12.22% | 91,739 |
| Jul 11, 2025 | 49.30 | 49.90 | 48.80 | 49.90 | - | 1.42% | 3,892 |
| Jul 10, 2025 | 50.40 | 51.00 | 48.60 | 49.20 | - | -3.15% | 12,416 |
| Jul 9, 2025 | 49.90 | 51.20 | 49.20 | 50.80 | - | 0.79% | 16,505 |
| Jul 8, 2025 | 49.00 | 50.60 | 49.00 | 50.40 | - | 1.61% | 11,648 |
| Jul 7, 2025 | 49.90 | 50.20 | 49.00 | 49.60 | - | -0.20% | 3,955 |
| Jul 4, 2025 | 48.60 | 50.20 | 48.50 | 49.70 | - | 1.02% | 10,880 |
| Jul 3, 2025 | 48.00 | 49.30 | 47.70 | 49.20 | - | 1.65% | 5,682 |
| Jul 2, 2025 | 48.60 | 48.90 | 47.60 | 48.40 | - | -1.22% | 11,486 |
| Jul 1, 2025 | 49.50 | 49.50 | 48.40 | 49.00 | - | -1.61% | 3,875 |
| Jun 30, 2025 | 48.30 | 49.80 | 48.30 | 49.80 | - | 0.61% | 8,351 |