Steyr Motors AG (FRA:4X0)
Germany · Delayed Price · Currency is EUR 34.30
+0.70 (2.08%)
At close: Dec 19, 2025
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 45.40 | 46.40 | 45.40 | 46.10 | 46.10 | 0.44% | 10 |
| Nov 13, 2025 | 46.00 | 46.60 | 44.70 | 45.90 | 45.90 | -0.86% | 1,747 |
| Nov 12, 2025 | 45.40 | 47.20 | 45.40 | 46.30 | 46.30 | 0.87% | 23 |
| Nov 11, 2025 | 47.00 | 47.10 | 45.30 | 45.90 | 45.90 | -2.34% | 1,781 |
| 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 |