Steyr Motors AG (FRA:4X0)
Germany · Delayed Price · Currency is EUR 40.10
-1.00 (-2.43%)
At close: Jan 29, 2026
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.10 | 41.60 | 40.10 | 41.60 | 41.60 | 3.74% | - |
| Jan 29, 2026 | 41.90 | 42.10 | 40.10 | 40.10 | 40.10 | -2.43% | 311 |
| Jan 28, 2026 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 0.24% | 165 |
| Jan 27, 2026 | 42.00 | 42.90 | 41.00 | 41.00 | 41.00 | -2.84% | 713 |
| Jan 26, 2026 | 44.00 | 44.00 | 41.80 | 42.20 | 42.20 | -0.24% | 1,670 |
| Jan 23, 2026 | 40.00 | 43.20 | 40.00 | 42.30 | 42.30 | 2.17% | 169 |
| Jan 22, 2026 | 41.40 | 41.90 | 41.30 | 41.40 | 41.40 | -1.66% | 280 |
| Jan 21, 2026 | 41.10 | 42.10 | 41.10 | 42.10 | 42.10 | 1.69% | 222 |
| Jan 20, 2026 | 42.20 | 43.70 | 41.00 | 41.40 | 41.40 | - | 427 |
| Jan 19, 2026 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | -2.59% | 1,099 |
| Jan 16, 2026 | 42.80 | 44.60 | 42.50 | 42.50 | 42.50 | -1.62% | 371 |
| Jan 15, 2026 | 47.40 | 47.40 | 43.20 | 43.20 | 43.20 | -6.90% | 1,414 |
| Jan 14, 2026 | 44.80 | 47.20 | 44.80 | 46.40 | 46.40 | 2.43% | 1,569 |
| Jan 13, 2026 | 43.40 | 45.60 | 43.40 | 45.30 | 45.30 | 3.66% | 128 |
| Jan 12, 2026 | 47.50 | 47.70 | 42.60 | 43.70 | 43.70 | -1.80% | 7,375 |
| Jan 9, 2026 | 42.40 | 46.30 | 42.40 | 44.50 | 44.50 | 3.73% | 2,268 |
| Jan 8, 2026 | 48.50 | 49.60 | 41.90 | 42.90 | 42.90 | -7.54% | 3,546 |
| Jan 7, 2026 | 45.60 | 47.40 | 45.20 | 46.40 | 46.40 | 8.41% | 655 |
| Jan 6, 2026 | 38.10 | 45.40 | 38.10 | 42.80 | 42.80 | 12.93% | 3,622 |
| Jan 5, 2026 | 36.90 | 39.40 | 36.90 | 37.90 | 37.90 | 0.26% | 990 |
| Jan 2, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 5.59% | 148 |
| Dec 30, 2025 | 36.00 | 36.40 | 35.80 | 35.80 | 35.80 | 1.70% | 542 |
| Dec 29, 2025 | 37.50 | 37.50 | 35.20 | 35.20 | 35.20 | -1.40% | 906 |
| Dec 23, 2025 | 35.00 | 36.80 | 35.00 | 35.70 | 35.70 | 1.42% | 250 |
| Dec 22, 2025 | 34.30 | 36.30 | 34.30 | 35.20 | 35.20 | 2.62% | 214 |
| Dec 19, 2025 | 32.70 | 34.50 | 32.70 | 34.30 | 34.30 | 2.08% | 500 |
| Dec 18, 2025 | 33.50 | 34.30 | 33.40 | 33.60 | 33.60 | -0.88% | 180 |
| Dec 17, 2025 | 34.80 | 34.80 | 33.90 | 33.90 | 33.90 | -2.59% | 300 |
| Dec 16, 2025 | 35.00 | 35.00 | 33.70 | 34.80 | 34.80 | -1.42% | 461 |
| Dec 15, 2025 | 37.60 | 37.60 | 35.30 | 35.30 | 35.30 | -1.67% | 562 |
| Dec 12, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.64% | - |
| Dec 11, 2025 | 37.10 | 37.10 | 36.50 | 36.50 | 36.50 | -3.44% | - |
| Dec 10, 2025 | 38.40 | 39.30 | 37.80 | 37.80 | 37.80 | -3.08% | 455 |
| Dec 9, 2025 | 38.90 | 39.00 | 38.00 | 39.00 | 39.00 | 3.72% | 678 |
| Dec 8, 2025 | 36.90 | 37.60 | 35.40 | 37.60 | 37.60 | 7.74% | 867 |
| Dec 5, 2025 | 35.50 | 35.60 | 34.90 | 34.90 | 34.90 | 0.29% | 307 |
| Dec 4, 2025 | 33.00 | 34.80 | 33.00 | 34.80 | 34.80 | 5.45% | 300 |
| Dec 3, 2025 | 33.00 | 34.20 | 33.00 | 33.00 | 33.00 | 0.92% | 390 |
| Dec 2, 2025 | 32.90 | 32.90 | 31.70 | 32.70 | 32.70 | 4.14% | 205 |
| Dec 1, 2025 | 34.20 | 34.20 | 31.40 | 31.40 | 31.40 | -3.68% | 88 |
| Nov 28, 2025 | 32.40 | 34.50 | 32.40 | 32.60 | 32.60 | 1.56% | 854 |
| Nov 27, 2025 | 29.20 | 32.10 | 29.20 | 32.10 | 32.10 | 7.72% | 129 |
| Nov 26, 2025 | 27.60 | 30.50 | 27.60 | 29.80 | 29.80 | 7.58% | 1,180 |
| Nov 25, 2025 | 28.40 | 28.40 | 27.70 | 27.70 | 27.70 | -4.15% | 605 |
| Nov 24, 2025 | 32.30 | 32.30 | 28.90 | 28.90 | 28.90 | -4.62% | 310 |
| Nov 21, 2025 | 31.50 | 31.60 | 30.30 | 30.30 | 30.30 | -2.57% | 1,063 |
| Nov 20, 2025 | 34.50 | 35.80 | 30.80 | 31.10 | 31.10 | -8.80% | 1,526 |
| Nov 19, 2025 | 40.30 | 40.50 | 34.10 | 34.10 | 34.10 | -17.63% | 4,599 |
| Nov 18, 2025 | 42.60 | 44.10 | 41.10 | 41.40 | 41.40 | -4.17% | 1,005 |
| Nov 17, 2025 | 47.70 | 47.70 | 39.20 | 43.20 | 43.20 | -6.29% | 1,001 |