Steyr Motors AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	36.80	38.94	36.60	38.52	38.52	6.88%	17,240
May 20, 2026	37.54	37.60	35.70	36.04	36.04	-3.43%	15,087
May 19, 2026	38.46	38.54	37.02	37.32	37.32	-2.41%	8,291
May 18, 2026	38.46	39.50	38.02	38.24	38.24	-1.34%	4,617
May 15, 2026	39.44	39.44	37.90	38.76	38.76	1.15%	6,400
May 14, 2026	39.84	39.86	38.28	38.32	38.32	0.16%	7,254
May 13, 2026	39.68	40.58	38.26	38.26	38.26	-4.35%	67,526
May 12, 2026	39.00	40.16	38.00	40.00	40.00	0.10%	14,892
May 11, 2026	39.68	40.00	37.98	39.96	39.96	0.71%	16,004
May 8, 2026	38.00	39.76	38.00	39.68	39.68	4.48%	23,880
May 7, 2026	38.10	38.40	37.86	37.98	37.98	-0.37%	2,009
May 6, 2026	37.56	39.00	37.06	38.12	38.12	1.71%	8,358
May 5, 2026	37.26	37.82	37.00	37.48	37.48	0.64%	3,178
May 4, 2026	38.12	38.30	36.90	37.24	37.24	-2.77%	9,796
Apr 30, 2026	36.58	38.38	36.50	38.30	38.30	4.82%	9,329
Apr 29, 2026	36.82	37.40	36.52	36.54	36.54	-0.54%	3,891
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