Steyr Motors AG (ETR:4X0)
Germany · Delayed Price · Currency is EUR 31.50
-2.04 (-6.08%)
Sep 25, 2026, 5:35 PM CET
Steyr Motors AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 32.98 | 33.88 | 30.94 | 31.50 | 31.50 | -6.08% | 21,937 |
| Sep 24, 2026 | 28.44 | 34.50 | 28.42 | 33.54 | 33.54 | 17.85% | 98,536 |
| Sep 23, 2026 | 26.50 | 28.46 | 26.50 | 28.46 | 28.46 | 4.94% | 11,839 |
| Sep 22, 2026 | 27.86 | 28.10 | 26.64 | 27.12 | 27.12 | -2.24% | 5,628 |
| Sep 21, 2026 | 28.00 | 28.00 | 27.74 | 27.74 | 27.74 | -1.07% | 637 |
| Sep 18, 2026 | 28.10 | 28.64 | 27.74 | 28.04 | 28.04 | -0.64% | 8,143 |
| Sep 17, 2026 | 28.20 | 28.86 | 28.04 | 28.22 | 28.22 | -0.07% | 6,769 |
| Sep 16, 2026 | 28.42 | 28.60 | 28.06 | 28.24 | 28.24 | -0.42% | 1,643 |
| Sep 15, 2026 | 27.86 | 28.76 | 27.86 | 28.36 | 28.36 | 1.29% | 2,851 |
| Sep 14, 2026 | 28.28 | 28.46 | 27.70 | 28.00 | 28.00 | -0.85% | 3,558 |
| Sep 11, 2026 | 28.80 | 28.82 | 28.14 | 28.24 | 28.24 | 0.14% | 2,108 |
| Sep 10, 2026 | 28.06 | 28.90 | 28.06 | 28.20 | 28.20 | -1.26% | 3,703 |
| Sep 9, 2026 | 28.52 | 29.06 | 28.20 | 28.56 | 28.56 | -1.72% | 4,741 |
| Sep 8, 2026 | 28.98 | 29.06 | 28.46 | 29.06 | 29.06 | -1.22% | 3,488 |
| Sep 7, 2026 | 28.90 | 29.48 | 28.20 | 29.42 | 29.42 | 2.08% | 6,623 |
| Sep 4, 2026 | 29.46 | 29.48 | 28.82 | 28.82 | 28.82 | -1.84% | 3,425 |
| Sep 3, 2026 | 29.40 | 29.48 | 29.14 | 29.36 | 29.36 | 0.89% | 2,090 |
| Sep 2, 2026 | 28.60 | 29.14 | 28.30 | 29.10 | 29.10 | -1.29% | 5,775 |
| Sep 1, 2026 | 29.30 | 29.50 | 28.82 | 29.48 | 29.48 | 2.57% | 1,894 |
| Aug 31, 2026 | 29.62 | 29.62 | 28.70 | 28.74 | 28.74 | -3.49% | 5,692 |
| Aug 28, 2026 | 30.18 | 30.70 | 28.88 | 29.78 | 29.78 | -1.59% | 16,968 |
| Aug 27, 2026 | 29.26 | 30.30 | 29.02 | 30.26 | 30.26 | 4.49% | 18,523 |
| Aug 26, 2026 | 28.84 | 29.36 | 28.66 | 28.96 | 28.96 | 0.91% | 8,690 |
| Aug 25, 2026 | 27.70 | 29.14 | 27.70 | 28.70 | 28.70 | 4.36% | 7,594 |
| Aug 24, 2026 | 27.74 | 28.02 | 27.50 | 27.50 | 27.50 | -1.22% | 2,639 |
| 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 |