Steyr Motors AG (VIE:4X0)
Austria · Delayed Price · Currency is EUR 37.90
-1.00 (-2.57%)
At close: Apr 2, 2026
VIE:4X0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 38.40 | 38.60 | 37.60 | 37.90 | 37.90 | -2.57% | 1,939 |
| Apr 1, 2026 | 39.30 | 39.30 | 38.00 | 38.90 | 38.90 | -1.77% | 1,120 |
| Mar 31, 2026 | 38.10 | 39.60 | 38.10 | 39.60 | 39.60 | 4.76% | 918 |
| Mar 30, 2026 | 38.10 | 39.00 | 37.50 | 37.80 | 37.80 | -2.33% | 3,017 |
| Mar 27, 2026 | 38.60 | 38.70 | 37.20 | 38.70 | 38.70 | -2.03% | 1,879 |
| Mar 26, 2026 | 39.20 | 39.50 | 38.30 | 39.50 | 39.50 | 2.33% | 874 |
| Mar 25, 2026 | 37.80 | 39.30 | 37.80 | 38.60 | 38.60 | 2.93% | 670 |
| Mar 24, 2026 | 38.30 | 38.60 | 37.50 | 37.50 | 37.50 | -2.34% | 1,068 |
| Mar 23, 2026 | 38.50 | 40.10 | 37.20 | 38.40 | 38.40 | -2.29% | 4,315 |
| Mar 20, 2026 | 40.60 | 40.60 | 39.30 | 39.30 | 39.30 | -3.20% | 2,653 |
| Mar 19, 2026 | 41.30 | 41.30 | 40.40 | 40.60 | 40.60 | -2.64% | 1,266 |
| Mar 18, 2026 | 42.90 | 42.90 | 41.00 | 41.70 | 41.70 | -1.88% | 1,711 |
| Mar 17, 2026 | 42.70 | 42.70 | 41.70 | 42.50 | 42.50 | -0.47% | 492 |
| Mar 16, 2026 | 40.60 | 43.00 | 40.60 | 42.70 | 42.70 | 1.18% | 295 |
| Mar 13, 2026 | 43.40 | 43.40 | 42.00 | 42.20 | 42.20 | -2.31% | 1,359 |
| Mar 12, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -1.14% | 110 |
| Mar 11, 2026 | 43.50 | 43.70 | 42.30 | 43.70 | 43.70 | 0.92% | 517 |
| Mar 10, 2026 | 42.70 | 44.00 | 42.70 | 43.30 | 43.30 | 2.61% | 1,681 |
| Mar 9, 2026 | 43.00 | 43.60 | 40.50 | 42.20 | 42.20 | -1.86% | 5,214 |
| Mar 6, 2026 | 43.50 | 44.40 | 42.40 | 43.00 | 43.00 | -3.37% | 2,525 |
| Mar 5, 2026 | 43.70 | 44.50 | 42.80 | 44.50 | 44.50 | 2.53% | 2,594 |
| Mar 4, 2026 | 43.70 | 44.00 | 43.00 | 43.40 | 43.40 | 1.88% | 1,531 |
| Mar 3, 2026 | 46.20 | 46.20 | 42.20 | 42.60 | 42.60 | -7.79% | 4,963 |
| Mar 2, 2026 | 44.60 | 46.80 | 44.10 | 46.20 | 46.20 | 3.13% | 5,614 |
| Feb 27, 2026 | 44.30 | 45.30 | 44.30 | 44.80 | 44.80 | 2.52% | 747 |
| Feb 26, 2026 | 44.00 | 44.10 | 43.20 | 43.70 | 43.70 | 1.16% | 1,727 |
| Feb 25, 2026 | 44.40 | 45.20 | 42.00 | 43.20 | 43.20 | -1.59% | 4,060 |
| Feb 24, 2026 | 44.60 | 44.60 | 43.80 | 43.90 | 43.90 | -0.23% | 1,611 |
| Feb 23, 2026 | 43.70 | 44.60 | 43.60 | 44.00 | 44.00 | -2.00% | 1,082 |
| Feb 20, 2026 | 44.60 | 44.90 | 43.00 | 44.90 | 44.90 | 2.28% | 1,216 |
| Feb 19, 2026 | 44.60 | 45.00 | 43.50 | 43.90 | 43.90 | -1.79% | 1,268 |
| Feb 18, 2026 | 44.10 | 45.10 | 44.10 | 44.70 | 44.70 | - | 1,558 |
| Feb 17, 2026 | 45.50 | 45.50 | 43.00 | 44.70 | 44.70 | 0.45% | 4,653 |
| Feb 16, 2026 | 44.40 | 45.50 | 44.20 | 44.50 | 44.50 | 1.14% | 1,414 |
| Feb 13, 2026 | 43.80 | 44.70 | 43.20 | 44.00 | 44.00 | 0.46% | 2,863 |
| Feb 12, 2026 | 43.60 | 44.50 | 42.90 | 43.80 | 43.80 | - | 2,454 |
| Feb 11, 2026 | 43.30 | 43.90 | 43.00 | 43.80 | 43.80 | 1.62% | 1,742 |
| Feb 10, 2026 | 43.30 | 43.30 | 42.60 | 43.10 | 43.10 | 0.23% | 2,251 |
| Feb 9, 2026 | 42.00 | 43.40 | 42.00 | 43.00 | 43.00 | 4.88% | 2,653 |
| Feb 6, 2026 | 42.80 | 42.80 | 41.00 | 41.00 | 41.00 | 0.74% | 2,059 |
| Feb 5, 2026 | 42.00 | 42.00 | 40.50 | 40.70 | 40.70 | -3.10% | 2,198 |
| Feb 4, 2026 | 44.60 | 44.60 | 40.90 | 42.00 | 42.00 | -4.98% | 5,727 |
| Feb 3, 2026 | 43.00 | 44.90 | 43.00 | 44.20 | 44.20 | 7.28% | 5,400 |
| Feb 2, 2026 | 42.30 | 42.70 | 41.20 | 41.20 | 41.20 | -1.90% | 1,593 |
| Jan 30, 2026 | 40.70 | 42.90 | 40.70 | 42.00 | 42.00 | 3.45% | 4,187 |
| Jan 29, 2026 | 41.70 | 42.20 | 40.60 | 40.60 | 40.60 | -3.33% | 2,630 |
| Jan 28, 2026 | 41.60 | 42.30 | 41.00 | 42.00 | 42.00 | -1.41% | 2,748 |
| Jan 27, 2026 | 42.80 | 43.50 | 42.50 | 42.60 | 42.60 | -0.93% | 2,620 |
| Jan 26, 2026 | 42.90 | 43.60 | 41.80 | 43.00 | 43.00 | 0.23% | 11,354 |
| Jan 23, 2026 | 41.00 | 43.20 | 40.80 | 42.90 | 42.90 | 4.63% | 3,459 |