Steyr Motors AG (ETR:4X0)
Germany · Delayed Price · Currency is EUR 38.20
-0.60 (-1.55%)
Apr 2, 2026, 5:35 PM CET
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 38.80 | 38.80 | 37.20 | 38.20 | 38.20 | -1.55% | 11,727 |
| Apr 1, 2026 | 39.70 | 39.70 | 37.80 | 38.80 | 38.80 | -0.26% | 24,797 |
| Mar 31, 2026 | 38.20 | 40.00 | 37.60 | 38.90 | 38.90 | 2.91% | 4,300 |
| Mar 30, 2026 | 37.20 | 38.70 | 36.90 | 37.80 | 37.80 | 0.27% | 6,298 |
| Mar 27, 2026 | 38.40 | 38.90 | 37.10 | 37.70 | 37.70 | -1.82% | 11,518 |
| Mar 26, 2026 | 39.00 | 39.40 | 38.00 | 38.40 | 38.40 | -1.29% | 5,575 |
| Mar 25, 2026 | 38.00 | 39.50 | 38.00 | 38.90 | 38.90 | 1.83% | 2,819 |
| Mar 24, 2026 | 38.40 | 38.70 | 37.40 | 38.20 | 38.20 | -2.30% | 7,971 |
| Mar 23, 2026 | 38.10 | 40.20 | 37.10 | 39.10 | 39.10 | -0.26% | 29,600 |
| Mar 20, 2026 | 41.00 | 41.00 | 39.00 | 39.20 | 39.20 | -3.69% | 12,132 |
| Mar 19, 2026 | 41.10 | 41.30 | 40.20 | 40.70 | 40.70 | -1.21% | 10,529 |
| Mar 18, 2026 | 42.20 | 42.70 | 40.50 | 41.20 | 41.20 | -3.06% | 6,444 |
| Mar 17, 2026 | 42.30 | 42.70 | 41.50 | 42.50 | 42.50 | -0.70% | 6,822 |
| Mar 16, 2026 | 42.00 | 43.10 | 41.80 | 42.80 | 42.80 | 2.88% | 6,394 |
| Mar 13, 2026 | 43.10 | 43.10 | 41.50 | 41.60 | 41.60 | -3.26% | 11,643 |
| Mar 12, 2026 | 43.50 | 44.00 | 42.30 | 43.00 | 43.00 | -1.60% | 7,154 |
| Mar 11, 2026 | 43.60 | 44.00 | 42.20 | 43.70 | 43.70 | - | 9,056 |
| Mar 10, 2026 | 43.30 | 44.10 | 42.50 | 43.70 | 43.70 | 2.58% | 5,884 |
| Mar 9, 2026 | 42.50 | 42.90 | 40.50 | 42.60 | 42.60 | -1.16% | 23,066 |
| Mar 6, 2026 | 43.10 | 43.30 | 42.30 | 43.10 | 43.10 | 0.23% | 9,201 |
| Mar 5, 2026 | 43.60 | 44.60 | 42.60 | 43.00 | 43.00 | - | 10,289 |
| Mar 4, 2026 | 43.30 | 44.30 | 42.80 | 43.00 | 43.00 | -0.46% | 9,634 |
| Mar 3, 2026 | 45.30 | 45.90 | 42.40 | 43.20 | 43.20 | -5.05% | 20,820 |
| Mar 2, 2026 | 45.60 | 46.90 | 44.40 | 45.50 | 45.50 | 1.11% | 33,952 |
| Feb 27, 2026 | 44.20 | 45.20 | 44.10 | 45.00 | 45.00 | 1.35% | 22,754 |
| Feb 26, 2026 | 44.00 | 44.40 | 42.90 | 44.40 | 44.40 | 4.96% | 19,968 |
| Feb 25, 2026 | 44.60 | 45.80 | 41.50 | 42.30 | 42.30 | -4.30% | 50,064 |
| Feb 24, 2026 | 44.50 | 44.60 | 43.20 | 44.20 | 44.20 | -0.45% | 8,839 |
| Feb 23, 2026 | 43.80 | 44.80 | 43.40 | 44.40 | 44.40 | 0.91% | 11,371 |
| Feb 20, 2026 | 43.70 | 44.70 | 42.90 | 44.00 | 44.00 | - | 6,166 |
| Feb 19, 2026 | 44.30 | 45.10 | 43.50 | 44.00 | 44.00 | -2.22% | 7,285 |
| Feb 18, 2026 | 45.00 | 45.20 | 43.40 | 45.00 | 45.00 | - | 21,727 |
| Feb 17, 2026 | 44.40 | 45.50 | 42.90 | 45.00 | 45.00 | 1.12% | 23,204 |
| Feb 16, 2026 | 44.80 | 45.20 | 44.10 | 44.50 | 44.50 | -0.22% | 7,499 |
| Feb 13, 2026 | 43.40 | 44.80 | 43.10 | 44.60 | 44.60 | 3.96% | 27,097 |
| Feb 12, 2026 | 43.40 | 44.00 | 42.70 | 42.90 | 42.90 | -0.92% | 18,087 |
| Feb 11, 2026 | 43.00 | 44.00 | 42.80 | 43.30 | 43.30 | 0.23% | 17,901 |
| Feb 10, 2026 | 43.20 | 43.60 | 42.50 | 43.20 | 43.20 | 0.47% | 17,805 |
| Feb 9, 2026 | 41.70 | 43.60 | 41.70 | 43.00 | 43.00 | 4.88% | 14,434 |
| Feb 6, 2026 | 40.90 | 41.80 | 40.60 | 41.00 | 41.00 | 1.49% | 9,196 |
| Feb 5, 2026 | 41.80 | 42.40 | 40.30 | 40.40 | 40.40 | -3.12% | 16,645 |
| Feb 4, 2026 | 44.00 | 44.00 | 40.40 | 41.70 | 41.70 | -5.23% | 55,126 |
| Feb 3, 2026 | 44.20 | 45.40 | 43.50 | 44.00 | 44.00 | 3.77% | 41,097 |
| Feb 2, 2026 | 41.90 | 42.70 | 41.40 | 42.40 | 42.40 | -0.24% | 8,793 |
| Jan 30, 2026 | 40.60 | 43.00 | 40.60 | 42.50 | 42.50 | 5.99% | 10,479 |
| Jan 29, 2026 | 42.20 | 42.20 | 40.10 | 40.10 | 40.10 | -3.37% | 21,787 |
| Jan 28, 2026 | 41.70 | 42.60 | 40.80 | 41.50 | 41.50 | -2.81% | 19,486 |
| Jan 27, 2026 | 42.70 | 43.60 | 42.60 | 42.70 | 42.70 | 0.23% | 15,995 |
| Jan 26, 2026 | 42.70 | 43.50 | 42.00 | 42.60 | 42.60 | -0.47% | 22,562 |
| Jan 23, 2026 | 41.20 | 43.80 | 40.20 | 42.80 | 42.80 | 4.14% | 31,499 |