Steyr Motors AG (FRA:4X0)
Germany · Delayed Price · Currency is EUR 47.00
+0.30 (0.64%)
At close: Nov 10, 2025
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 46.60 | 48.30 | 46.60 | 47.00 | 47.00 | 0.64% | 222 |
| Nov 7, 2025 | 46.20 | 47.40 | 46.20 | 46.70 | 46.70 | -0.43% | 355 |
| Nov 6, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | - | 15 |
| Nov 5, 2025 | 47.00 | 47.30 | 46.90 | 46.90 | 46.90 | -0.64% | 742 |
| Nov 4, 2025 | 47.30 | 47.30 | 47.20 | 47.20 | 47.20 | -1.46% | 50 |
| Nov 3, 2025 | 48.20 | 49.10 | 47.90 | 47.90 | 47.90 | -1.24% | 14 |
| Oct 31, 2025 | 47.50 | 49.30 | 47.50 | 48.50 | 48.50 | 0.21% | 33 |
| Oct 30, 2025 | 47.50 | 48.40 | 47.50 | 48.40 | 48.40 | 1.89% | 158 |
| Oct 29, 2025 | 47.80 | 49.00 | 47.50 | 47.50 | 47.50 | -1.86% | 300 |
| Oct 28, 2025 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | -0.82% | 12 |
| Oct 27, 2025 | 48.60 | 50.20 | 48.60 | 48.80 | 48.80 | - | 55 |
| Oct 24, 2025 | 47.60 | 50.40 | 47.60 | 48.80 | 48.80 | 2.95% | 64 |
| Oct 23, 2025 | 47.70 | 48.20 | 47.00 | 47.40 | 47.40 | -0.21% | 170 |
| Oct 22, 2025 | 48.90 | 49.00 | 47.50 | 47.50 | 47.50 | -3.65% | 200 |
| Oct 21, 2025 | 51.20 | 52.60 | 49.30 | 49.30 | 49.30 | -1.00% | 240 |
| Oct 20, 2025 | 49.20 | 51.20 | 49.20 | 49.80 | 49.80 | 1.01% | 597 |
| Oct 17, 2025 | 50.80 | 50.80 | 48.70 | 49.30 | 49.30 | -1.40% | 140 |
| Oct 16, 2025 | 48.50 | 50.20 | 48.50 | 50.00 | 50.00 | 1.83% | 230 |
| Oct 15, 2025 | 50.00 | 50.20 | 49.10 | 49.10 | 49.10 | -2.19% | 370 |
| Oct 14, 2025 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 0.40% | 270 |
| Oct 13, 2025 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | -1.96% | 426 |
| Oct 10, 2025 | 51.00 | 51.80 | 50.20 | 51.00 | 51.00 | -1.16% | 802 |
| Oct 9, 2025 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | - | 500 |
| Oct 8, 2025 | 51.60 | 52.20 | 51.60 | 51.60 | 51.60 | -1.15% | 350 |
| Oct 7, 2025 | 52.20 | 53.60 | 52.20 | 52.20 | 52.20 | -1.88% | 546 |
| Oct 6, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -1.12% | 323 |
| Oct 3, 2025 | 53.40 | 55.20 | 53.40 | 53.80 | 53.80 | -0.74% | 335 |
| Oct 2, 2025 | 52.80 | 55.60 | 52.80 | 54.20 | 54.20 | 1.12% | 464 |
| Oct 1, 2025 | 51.60 | 53.60 | 51.60 | 53.60 | 53.60 | 1.13% | 70 |
| Sep 30, 2025 | 55.60 | 55.80 | 53.00 | 53.00 | 53.00 | 2.71% | 123 |
| Sep 29, 2025 | 50.80 | 53.60 | 50.80 | 51.60 | 51.60 | - | 1,568 |
| Sep 26, 2025 | 50.60 | 52.80 | 50.60 | 51.60 | 51.60 | 0.78% | 29 |
| Sep 25, 2025 | 53.00 | 53.00 | 51.20 | 51.20 | 51.20 | -2.66% | 210 |
| Sep 24, 2025 | 52.40 | 53.80 | 52.40 | 52.60 | 52.60 | -1.50% | 158 |
| Sep 23, 2025 | 52.60 | 54.40 | 52.60 | 53.40 | 53.40 | 0.38% | 6 |
| Sep 22, 2025 | 53.20 | 54.20 | 53.20 | 53.20 | 53.20 | - | 100 |
| Sep 19, 2025 | 53.40 | 55.60 | 53.20 | 53.20 | 53.20 | -1.85% | 420 |
| Sep 18, 2025 | 52.40 | 54.20 | 52.40 | 54.20 | 54.20 | 0.37% | - |
| Sep 17, 2025 | 52.20 | 55.00 | 52.20 | 54.00 | 54.00 | 2.66% | 224 |
| Sep 16, 2025 | 54.20 | 54.80 | 52.60 | 52.60 | 52.60 | -2.59% | 470 |
| Sep 15, 2025 | 55.00 | 56.80 | 54.00 | 54.00 | 54.00 | 1.89% | 489 |
| Sep 12, 2025 | 52.80 | 54.40 | 52.80 | 53.00 | 53.00 | 5.16% | 464 |
| Sep 11, 2025 | 50.80 | 51.40 | 50.20 | 50.40 | 50.40 | 1.82% | 446 |
| Sep 10, 2025 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 3.99% | 525 |
| Sep 9, 2025 | 49.50 | 49.50 | 47.50 | 47.60 | 47.60 | -4.42% | 338 |
| Sep 8, 2025 | 51.00 | 51.00 | 49.50 | 49.80 | 49.80 | 2.47% | 760 |
| Sep 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.21% | 250 |
| Sep 4, 2025 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | -2.61% | - |
| Sep 3, 2025 | 47.60 | 50.20 | 47.60 | 49.80 | 49.80 | 3.97% | 433 |
| Sep 2, 2025 | 47.50 | 47.90 | 47.50 | 47.90 | 47.90 | 0.21% | 200 |