Steyr Motors AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	34.10	34.40	33.28	33.50	33.50	0.42%	13,447
Jun 12, 2026	33.20	33.80	32.54	33.36	33.36	0.91%	23,684
Jun 11, 2026	32.94	33.20	32.02	33.06	33.06	-0.96%	9,951
Jun 10, 2026	33.00	34.24	32.46	33.38	33.38	1.58%	21,726
Jun 9, 2026	34.82	34.82	32.80	32.86	32.86	-6.33%	19,533
Jun 8, 2026	35.08	35.68	34.80	35.08	35.08	-1.41%	4,970
Jun 5, 2026	35.22	36.06	35.22	35.58	35.58	-0.78%	1,226
Jun 4, 2026	35.12	35.96	35.08	35.86	35.86	2.11%	2,665
Jun 3, 2026	36.02	36.08	34.76	35.12	35.12	-3.52%	5,101
Jun 2, 2026	35.96	36.86	35.96	36.40	36.40	1.45%	2,946
Jun 1, 2026	36.64	36.86	35.80	35.88	35.88	-2.29%	1,727
May 29, 2026	36.84	37.26	36.40	36.72	36.72	-1.02%	2,711
May 28, 2026	37.34	37.34	35.80	37.10	37.10	-0.86%	12,956
May 27, 2026	37.24	38.44	37.10	37.42	37.42	1.41%	5,627
May 26, 2026	37.34	38.20	36.90	36.90	36.90	-1.60%	3,436
May 25, 2026	37.34	37.92	37.30	37.50	37.50	0.27%	3,704
May 22, 2026	38.16	38.18	37.12	37.40	37.40	-2.91%	3,649
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