Steyr Motors AG (ETR:4X0)
Germany · Delayed Price · Currency is EUR 43.60
-0.40 (-0.91%)
Feb 23, 2026, 1:57 PM CET
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 43.80 | 43.90 | 43.40 | 43.90 | - | -0.23% | 3,072 |
| 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 |
| Jan 22, 2026 | 41.90 | 42.90 | 40.10 | 41.10 | 41.10 | -1.20% | 22,567 |
| Jan 21, 2026 | 42.80 | 42.80 | 40.90 | 41.60 | 41.60 | -0.95% | 16,414 |
| Jan 20, 2026 | 42.00 | 43.00 | 41.30 | 42.00 | 42.00 | - | 16,109 |
| Jan 19, 2026 | 42.30 | 43.00 | 41.40 | 42.00 | 42.00 | -2.33% | 28,943 |
| Jan 16, 2026 | 44.00 | 44.90 | 42.70 | 43.00 | 43.00 | -0.69% | 17,113 |
| Jan 15, 2026 | 46.40 | 46.40 | 42.60 | 43.30 | 43.30 | -7.28% | 51,063 |
| Jan 14, 2026 | 45.80 | 47.20 | 45.30 | 46.70 | 46.70 | 1.30% | 32,853 |
| Jan 13, 2026 | 44.40 | 46.70 | 44.40 | 46.10 | 46.10 | 5.73% | 30,820 |
| Jan 12, 2026 | 46.50 | 47.90 | 42.60 | 43.60 | 43.60 | -5.22% | 66,367 |
| Jan 9, 2026 | 43.30 | 46.30 | 43.10 | 46.00 | 46.00 | 8.24% | 31,331 |
| Jan 8, 2026 | 48.60 | 49.70 | 41.30 | 42.50 | 42.50 | -9.19% | 211,885 |
| Jan 7, 2026 | 45.10 | 47.80 | 44.30 | 46.80 | 46.80 | 9.35% | 71,944 |
| Jan 6, 2026 | 39.90 | 43.90 | 39.10 | 42.80 | 42.80 | 10.59% | 56,674 |
| Jan 5, 2026 | 37.80 | 39.20 | 37.70 | 38.70 | 38.70 | 3.48% | 29,137 |
| Jan 2, 2026 | 36.40 | 38.10 | 36.40 | 37.40 | 37.40 | 2.75% | 16,854 |
| Dec 30, 2025 | 35.70 | 36.40 | 35.50 | 36.40 | 36.40 | 1.39% | 11,527 |
| Dec 29, 2025 | 35.90 | 36.00 | 35.20 | 35.90 | 35.90 | -1.10% | 18,317 |
| Dec 23, 2025 | 35.60 | 36.30 | 34.10 | 36.30 | 36.30 | 1.40% | 24,747 |
| Dec 22, 2025 | 35.10 | 36.70 | 34.50 | 35.80 | 35.80 | 3.17% | 36,209 |
| Dec 19, 2025 | 33.60 | 34.70 | 33.10 | 34.70 | 34.70 | 2.66% | 34,277 |
| Dec 18, 2025 | 34.40 | 35.00 | 33.00 | 33.80 | 33.80 | -1.74% | 20,373 |
| Dec 17, 2025 | 35.40 | 35.80 | 34.40 | 34.40 | 34.40 | 0.58% | 22,067 |
| Dec 16, 2025 | 35.40 | 35.50 | 33.30 | 34.20 | 34.20 | -5.00% | 36,833 |
| Dec 15, 2025 | 36.40 | 36.80 | 35.50 | 36.00 | 36.00 | -1.37% | 20,603 |
| Dec 12, 2025 | 36.90 | 37.50 | 36.50 | 36.50 | 36.50 | - | 15,185 |
| Dec 11, 2025 | 38.40 | 38.80 | 36.50 | 36.50 | 36.50 | -2.93% | 27,741 |
| Dec 10, 2025 | 39.80 | 39.80 | 37.50 | 37.60 | 37.60 | -3.59% | 18,693 |
| Dec 9, 2025 | 37.80 | 39.40 | 37.50 | 39.00 | 39.00 | 5.69% | 51,290 |