Steyr Motors AG (ETR:4X0)
Germany · Delayed Price · Currency is EUR 41.90
-0.90 (-2.10%)
Mar 17, 2026, 1:47 PM CET
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 42.00 | 42.50 | 41.80 | 42.30 | - | 1.68% | 3,421 |
| 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 |
| 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 |