Steyr Motors AG (ETR:4X0)
Germany · Delayed Price · Currency is EUR 30.26
+1.34 (4.63%)
Oct 16, 2026, 5:35 PM CET
Steyr Motors AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.90 | 31.10 | 29.90 | 30.26 | 30.26 | 4.63% | 11,094 |
| Oct 15, 2026 | 28.60 | 29.08 | 28.20 | 28.92 | 28.92 | 0.56% | 3,613 |
| Oct 14, 2026 | 29.50 | 29.80 | 28.24 | 28.76 | 28.76 | -1.98% | 4,411 |
| Oct 13, 2026 | 29.72 | 29.72 | 29.02 | 29.34 | 29.34 | -1.21% | 1,238 |
| Oct 12, 2026 | 30.00 | 30.00 | 29.58 | 29.70 | 29.70 | -1.13% | 2,904 |
| Oct 9, 2026 | 29.02 | 30.44 | 29.02 | 30.04 | 30.04 | 3.16% | 4,826 |
| Oct 8, 2026 | 28.70 | 29.34 | 28.70 | 29.12 | 29.12 | - | 4,794 |
| Oct 7, 2026 | 29.12 | 29.62 | 28.72 | 29.12 | 29.12 | -0.75% | 2,978 |
| Oct 6, 2026 | 28.96 | 29.62 | 28.86 | 29.34 | 29.34 | -1.34% | 1,914 |
| Oct 5, 2026 | 29.02 | 30.00 | 29.02 | 29.74 | 29.74 | 1.71% | 2,087 |
| Oct 2, 2026 | 29.30 | 29.42 | 27.60 | 29.24 | 29.24 | -1.22% | 5,372 |
| Oct 1, 2026 | 30.90 | 30.90 | 29.22 | 29.60 | 29.60 | -5.37% | 5,139 |
| Sep 30, 2026 | 30.50 | 31.56 | 30.24 | 31.28 | 31.28 | 1.89% | 5,017 |
| Sep 29, 2026 | 31.08 | 31.16 | 30.30 | 30.70 | 30.70 | -1.29% | 5,461 |
| Sep 28, 2026 | 31.50 | 32.20 | 30.70 | 31.10 | 31.10 | -1.27% | 9,434 |
| 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 |