Steyr Motors AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	27.74	28.02	27.50	27.60	-	-0.86%	2,221
Aug 21, 2026	27.80	28.54	27.70	27.84	27.84	-0.57%	7,294
Aug 20, 2026	27.36	28.60	27.12	28.00	28.00	2.64%	28,500
Aug 19, 2026	27.38	28.42	27.00	27.28	27.28	0.89%	62,846
Aug 18, 2026	26.24	27.44	26.22	27.04	27.04	4.97%	50,254
Aug 17, 2026	30.00	30.02	25.04	25.76	25.76	-22.08%	212,600
Aug 14, 2026	33.12	33.38	32.76	33.06	33.06	-0.42%	7,984
Aug 13, 2026	33.50	33.68	32.80	33.20	33.20	-1.07%	9,925
Aug 12, 2026	33.50	33.68	33.10	33.56	33.56	0.54%	11,574
Aug 11, 2026	33.26	33.46	32.92	33.38	33.38	-	3,811
Aug 10, 2026	34.02	34.10	33.04	33.38	33.38	-1.30%	13,186
Aug 7, 2026	34.22	35.22	33.80	33.82	33.82	-0.76%	11,802
Aug 6, 2026	36.02	36.02	33.86	34.08	34.08	-1.27%	7,964
Aug 5, 2026	35.60	35.76	34.52	34.52	34.52	-1.99%	8,409
Aug 4, 2026	35.50	36.50	35.02	35.22	35.22	1.09%	10,821
Aug 3, 2026	35.42	35.86	34.40	34.84	34.84	-1.08%	4,153
Jul 31, 2026	37.02	37.02	35.10	35.22	35.22	-4.81%	6,561
Jul 30, 2026	36.20	37.74	35.88	37.00	37.00	3.18%	11,886
Jul 29, 2026	38.00	38.00	35.10	35.86	35.86	-12.54%	25,565
Jul 28, 2026	38.00	41.00	37.60	41.00	41.00	6.72%	29,646
Jul 27, 2026	39.20	39.58	37.86	38.42	38.42	-3.76%	9,564
Jul 24, 2026	36.88	40.50	36.60	39.92	39.92	6.45%	34,819
Jul 23, 2026	34.22	37.50	34.20	37.50	37.50	7.76%	21,903
Jul 22, 2026	32.26	34.80	32.00	34.80	34.80	8.07%	46,146
Jul 21, 2026	32.20	32.40	32.00	32.20	32.20	0.31%	2,410
Jul 20, 2026	32.12	32.50	32.02	32.10	32.10	-1.23%	2,598
Jul 17, 2026	32.42	33.00	31.90	32.50	32.50	-1.63%	5,412
Jul 16, 2026	31.66	33.04	31.66	33.04	33.04	3.31%	6,303
Jul 15, 2026	32.28	32.32	31.26	31.98	31.98	-1.90%	3,033
Jul 14, 2026	32.98	32.98	32.02	32.60	32.60	-0.49%	2,120
Jul 13, 2026	32.16	33.00	32.02	32.76	32.76	0.80%	2,020
Jul 10, 2026	32.74	33.12	32.28	32.50	32.50	-2.11%	2,114
Jul 9, 2026	32.78	33.50	32.60	33.20	33.20	3.43%	12,091
Jul 8, 2026	32.60	32.60	31.82	32.10	32.10	-1.95%	1,672
Jul 7, 2026	32.64	32.98	31.86	32.74	32.74	-0.24%	6,348
Jul 6, 2026	32.74	33.10	32.54	32.82	32.82	-0.61%	3,631
Jul 3, 2026	33.50	33.50	32.52	33.02	33.02	-1.14%	3,166
Jul 2, 2026	33.32	33.50	32.98	33.40	33.40	0.42%	2,415
Jul 1, 2026	33.00	33.32	32.64	33.26	33.26	-0.06%	3,314
Jun 30, 2026	32.46	33.28	32.10	33.28	33.28	4.00%	11,774
Jun 29, 2026	31.50	32.46	30.90	32.00	32.00	1.52%	20,038
Jun 26, 2026	31.64	31.82	30.32	31.52	31.52	0.57%	14,706
Jun 25, 2026	31.18	32.64	30.92	31.34	31.34	-0.89%	12,402
Jun 24, 2026	32.66	32.66	31.04	31.62	31.62	-3.18%	12,790
Jun 23, 2026	32.88	32.88	32.22	32.66	32.66	-0.73%	2,606
Jun 22, 2026	32.84	32.98	32.18	32.90	32.90	0.67%	4,977
Jun 19, 2026	33.20	33.20	32.68	32.68	32.68	-1.57%	5,233
Jun 18, 2026	33.50	33.60	32.94	33.20	33.20	-0.90%	5,534
Jun 17, 2026	33.42	33.50	32.84	33.50	33.50	-0.12%	3,899
Jun 16, 2026	33.80	33.92	33.04	33.54	33.54	0.12%	6,342