Steyr Motors AG (FRA:4X0)
Germany · Delayed Price · Currency is EUR 35.00
-0.14 (-0.40%)
At close: Oct 23, 2026
FRA:4X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.36 | 35.30 | 34.36 | 35.00 | 35.00 | -0.40% | 250 |
| Oct 22, 2026 | 34.86 | 35.34 | 34.86 | 35.14 | 35.14 | -0.45% | 44 |
| Oct 21, 2026 | 36.00 | 36.10 | 35.30 | 35.30 | 35.30 | -2.22% | 220 |
| Oct 20, 2026 | 36.12 | 36.12 | 35.84 | 36.10 | 36.10 | 0.17% | 104 |
| Oct 19, 2026 | 37.10 | 37.10 | 35.50 | 36.04 | 36.04 | 22.09% | 5,381 |
| Oct 16, 2026 | 28.32 | 29.52 | 28.32 | 29.52 | 29.52 | 2.22% | - |
| Oct 15, 2026 | 27.50 | 28.88 | 27.50 | 28.88 | 28.88 | -0.96% | 8 |
| Oct 14, 2026 | 28.04 | 29.24 | 28.04 | 29.16 | 29.16 | 1.96% | 180 |
| Oct 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.79% | - |
| Oct 12, 2026 | 28.06 | 29.12 | 28.06 | 29.12 | 29.12 | -4.46% | - |
| Oct 9, 2026 | 29.00 | 30.48 | 29.00 | 30.48 | 30.48 | 5.10% | 10 |
| Oct 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 955 |
| Oct 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.58% | - |
| Oct 6, 2026 | 29.40 | 29.40 | 29.04 | 29.04 | 29.04 | -1.22% | 400 |
| Oct 5, 2026 | 27.88 | 29.40 | 27.88 | 29.40 | 29.40 | 3.89% | - |
| Oct 2, 2026 | 28.26 | 28.30 | 28.26 | 28.30 | 28.30 | -5.35% | - |
| Oct 1, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | - |
| Sep 30, 2026 | 29.56 | 30.50 | 29.56 | 30.50 | 30.50 | -3.60% | 5 |
| Sep 29, 2026 | 29.72 | 31.64 | 29.72 | 31.64 | 31.64 | 4.08% | 129 |
| Sep 28, 2026 | 29.56 | 30.40 | 29.56 | 30.40 | 30.40 | 0.80% | - |
| Sep 25, 2026 | 32.50 | 32.50 | 30.16 | 30.16 | 30.16 | -5.99% | - |
| Sep 24, 2026 | 27.08 | 33.50 | 27.08 | 32.08 | 32.08 | 17.25% | 278 |
| Sep 23, 2026 | 27.00 | 28.60 | 26.86 | 27.36 | 27.36 | 1.33% | 750 |
| Sep 22, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 250 |
| Sep 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 18, 2026 | 28.00 | 28.70 | 28.00 | 28.00 | 28.00 | - | 200 |
| Sep 17, 2026 | 28.00 | 28.02 | 28.00 | 28.00 | 28.00 | - | 4 |
| Sep 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 11, 2026 | 27.80 | 28.52 | 27.80 | 28.00 | 28.00 | - | 125 |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 9, 2026 | 28.00 | 29.24 | 28.00 | 28.00 | 28.00 | -0.14% | 450 |
| Sep 8, 2026 | 28.00 | 28.04 | 28.00 | 28.04 | 28.04 | -1.48% | - |
| Sep 7, 2026 | 28.00 | 28.46 | 28.00 | 28.46 | 28.46 | 1.64% | 10 |
| Sep 4, 2026 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | -0.28% | 75 |
| Sep 3, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -3.17% | 200 |
| Sep 2, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 200 |
| Sep 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Aug 31, 2026 | 28.34 | 29.48 | 28.34 | 28.40 | 28.40 | -1.80% | 295 |
| Aug 28, 2026 | 29.08 | 30.60 | 28.82 | 28.92 | 28.92 | -1.57% | 1,708 |
| Aug 27, 2026 | 27.62 | 29.66 | 27.62 | 29.38 | 29.38 | 0.55% | 300 |
| Aug 26, 2026 | 27.50 | 29.50 | 27.50 | 29.22 | 29.22 | 1.11% | 375 |
| Aug 25, 2026 | 27.50 | 28.90 | 27.50 | 28.90 | 28.90 | 5.01% | 50 |
| Aug 24, 2026 | 27.50 | 27.56 | 27.50 | 27.52 | 27.52 | -1.36% | 110 |
| Aug 21, 2026 | 26.82 | 28.50 | 26.82 | 27.90 | 27.90 | 4.03% | 347 |
| Aug 20, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -2.40% | - |
| Aug 19, 2026 | 28.44 | 28.44 | 27.48 | 27.48 | 27.48 | -0.58% | 272 |
| Aug 18, 2026 | 25.20 | 27.64 | 25.20 | 27.64 | 27.64 | 7.97% | 885 |
| Aug 17, 2026 | 32.22 | 32.22 | 25.00 | 25.60 | 25.60 | -22.00% | 9,090 |