Steyr Motors AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.74	37.98	36.42	36.74	36.74	-3.26%	22,590
Apr 27, 2026	37.74	38.50	37.28	37.98	37.98	1.23%	2,643
Apr 24, 2026	38.12	38.12	36.80	37.52	37.52	-2.49%	6,382
Apr 23, 2026	39.18	39.64	37.68	38.48	38.48	-1.99%	8,968
Apr 22, 2026	38.50	39.72	38.26	39.26	39.26	2.13%	1,527
Apr 21, 2026	39.24	39.82	38.28	38.44	38.44	-1.44%	2,592
Apr 20, 2026	40.22	40.22	38.80	39.00	39.00	-2.79%	6,086
Apr 17, 2026	39.92	40.68	39.38	40.12	40.12	0.50%	3,218
Apr 16, 2026	39.00	40.58	38.74	39.92	39.92	4.56%	27,414
Apr 15, 2026	38.02	39.14	36.94	38.18	38.18	1.22%	10,977
Apr 14, 2026	37.50	38.44	36.50	37.72	37.47	0.11%	10,842
Apr 13, 2026	37.24	38.60	37.20	37.68	37.43	-0.32%	5,935
Apr 10, 2026	38.10	39.00	37.22	37.80	37.55	-0.68%	11,193
Apr 9, 2026	38.00	39.34	38.00	38.06	37.81	-2.21%	2,500
Apr 8, 2026	39.00	39.54	37.78	38.92	38.66	5.13%	25,912
Apr 7, 2026	38.18	38.20	36.10	37.02	36.77	-3.09%	10,869
Apr 2, 2026	38.80	38.80	37.20	38.20	37.95	-1.55%	11,727
Apr 1, 2026	39.70	39.70	37.80	38.80	38.54	-0.26%	24,797
Mar 31, 2026	38.20	40.00	37.60	38.90	38.64	2.91%	4,300
Mar 30, 2026	37.20	38.70	36.90	37.80	37.55	0.27%	6,298
Mar 27, 2026	38.40	38.90	37.10	37.70	37.45	-1.82%	11,518
Mar 26, 2026	39.00	39.40	38.00	38.40	38.15	-1.29%	5,575
Mar 25, 2026	38.00	39.50	38.00	38.90	38.64	1.83%	2,819
Mar 24, 2026	38.40	38.70	37.40	38.20	37.95	-2.30%	7,971
Mar 23, 2026	38.10	40.20	37.10	39.10	38.84	-0.26%	29,600
Mar 20, 2026	41.00	41.00	39.00	39.20	38.94	-3.69%	12,132
Mar 19, 2026	41.10	41.30	40.20	40.70	40.43	-1.21%	10,529
Mar 18, 2026	42.20	42.70	40.50	41.20	40.93	-3.06%	6,444
Mar 17, 2026	42.30	42.70	41.50	42.50	42.22	-0.70%	6,822
Mar 16, 2026	42.00	43.10	41.80	42.80	42.52	2.88%	6,394
Mar 13, 2026	43.10	43.10	41.50	41.60	41.32	-3.26%	11,643
Mar 12, 2026	43.50	44.00	42.30	43.00	42.72	-1.60%	7,154
Mar 11, 2026	43.60	44.00	42.20	43.70	43.41	-	9,056
Mar 10, 2026	43.30	44.10	42.50	43.70	43.41	2.58%	5,884
Mar 9, 2026	42.50	42.90	40.50	42.60	42.32	-1.16%	23,066
Mar 6, 2026	43.10	43.30	42.30	43.10	42.81	0.23%	9,201
Mar 5, 2026	43.60	44.60	42.60	43.00	42.72	-	10,289
Mar 4, 2026	43.30	44.30	42.80	43.00	42.72	-0.46%	9,634
Mar 3, 2026	45.30	45.90	42.40	43.20	42.91	-5.05%	20,820
Mar 2, 2026	45.60	46.90	44.40	45.50	45.20	1.11%	33,952
Feb 27, 2026	44.20	45.20	44.10	45.00	44.70	1.35%	22,754
Feb 26, 2026	44.00	44.40	42.90	44.40	44.11	4.96%	19,968
Feb 25, 2026	44.60	45.80	41.50	42.30	42.02	-4.30%	50,064
Feb 24, 2026	44.50	44.60	43.20	44.20	43.91	-0.45%	8,839
Feb 23, 2026	43.80	44.80	43.40	44.40	44.11	0.91%	11,371
Feb 20, 2026	43.70	44.70	42.90	44.00	43.71	-	6,166
Feb 19, 2026	44.30	45.10	43.50	44.00	43.71	-2.22%	7,285
Feb 18, 2026	45.00	45.20	43.40	45.00	44.70	-	21,727
Feb 17, 2026	44.40	45.50	42.90	45.00	44.70	1.12%	23,204
Feb 16, 2026	44.80	45.20	44.10	44.50	44.21	-0.22%	7,499