Steyr Motors AG (VIE:4X0)
Austria · Delayed Price · Currency is EUR 47.80
-1.20 (-2.45%)
At close: Oct 23, 2025
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.80 | 49.80 | 46.20 | 47.80 | 47.80 | -2.45% | 3,852 |
| Oct 22, 2025 | 50.00 | 50.00 | 47.90 | 49.00 | 49.00 | -0.81% | 3,401 |
| Oct 21, 2025 | 50.80 | 52.60 | 49.20 | 49.40 | 49.40 | -2.76% | 2,931 |
| Oct 20, 2025 | 49.20 | 51.20 | 49.20 | 50.80 | 50.80 | 1.20% | 1,129 |
| Oct 17, 2025 | 49.80 | 50.20 | 48.70 | 50.20 | 50.20 | - | 767 |
| Oct 16, 2025 | 50.00 | 50.20 | 48.00 | 50.20 | 50.20 | 1.01% | 2,191 |
| Oct 15, 2025 | 50.40 | 50.40 | 49.40 | 49.70 | 49.70 | -1.78% | 2,185 |
| Oct 14, 2025 | 50.20 | 51.20 | 50.00 | 50.60 | 50.60 | -1.17% | 2,265 |
| Oct 13, 2025 | 50.60 | 51.80 | 50.40 | 51.20 | 51.20 | - | 2,344 |
| Oct 10, 2025 | 52.00 | 53.60 | 51.00 | 51.20 | 51.20 | -1.92% | 1,914 |
| Oct 9, 2025 | 51.60 | 53.20 | 51.60 | 52.20 | 52.20 | - | 2,017 |
| Oct 8, 2025 | 54.40 | 54.40 | 51.60 | 52.20 | 52.20 | -3.33% | 907 |
| Oct 7, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 697 |
| Oct 6, 2025 | 54.00 | 54.80 | 53.40 | 54.00 | 54.00 | -1.46% | 1,516 |
| Oct 3, 2025 | 56.00 | 56.20 | 53.80 | 54.80 | 54.80 | -0.36% | 1,660 |
| Oct 2, 2025 | 53.80 | 55.80 | 53.80 | 55.00 | 55.00 | 2.61% | 2,575 |
| Oct 1, 2025 | 53.40 | 53.80 | 52.40 | 53.60 | 53.60 | -0.74% | 2,369 |
| Sep 30, 2025 | 52.00 | 57.00 | 52.00 | 54.00 | 54.00 | 3.45% | 5,605 |
| Sep 29, 2025 | 52.60 | 53.60 | 51.20 | 52.20 | 52.20 | - | 2,447 |
| Sep 26, 2025 | 51.20 | 52.20 | 51.00 | 52.20 | 52.20 | 1.16% | 657 |
| Sep 25, 2025 | 52.00 | 53.40 | 51.00 | 51.60 | 51.60 | -3.01% | 1,629 |
| Sep 24, 2025 | 53.20 | 54.40 | 53.00 | 53.20 | 53.20 | -1.85% | 803 |
| Sep 23, 2025 | 53.80 | 56.00 | 53.80 | 54.20 | 54.20 | 1.50% | 1,585 |
| Sep 22, 2025 | 55.40 | 55.40 | 52.60 | 53.40 | 53.40 | -1.11% | 1,560 |
| Sep 19, 2025 | 53.80 | 55.60 | 53.80 | 54.00 | 54.00 | -0.37% | 1,612 |
| Sep 18, 2025 | 54.80 | 55.80 | 54.20 | 54.20 | 54.20 | -1.09% | 597 |
| Sep 17, 2025 | 55.00 | 55.00 | 54.20 | 54.80 | 54.80 | 0.74% | 547 |
| Sep 16, 2025 | 56.40 | 56.40 | 54.00 | 54.40 | 54.40 | -1.45% | 1,398 |
| Sep 15, 2025 | 54.00 | 55.60 | 53.60 | 55.20 | 55.20 | 2.99% | 3,847 |
| Sep 12, 2025 | 53.00 | 54.00 | 52.80 | 53.60 | 53.60 | 2.68% | 1,914 |
| Sep 11, 2025 | 50.80 | 52.20 | 50.40 | 52.20 | 52.20 | 5.67% | 2,757 |
| Sep 10, 2025 | 47.60 | 51.00 | 47.60 | 49.40 | 49.40 | 2.49% | 4,028 |
| Sep 9, 2025 | 49.80 | 49.80 | 47.70 | 48.20 | 48.20 | -4.37% | 6,471 |
| Sep 8, 2025 | 49.40 | 50.80 | 48.90 | 50.40 | 50.40 | 3.70% | 934 |
| Sep 5, 2025 | 48.50 | 49.50 | 47.90 | 48.60 | 48.60 | -1.22% | 3,472 |
| Sep 4, 2025 | 50.00 | 50.40 | 48.50 | 49.20 | 49.20 | -1.40% | 1,801 |
| Sep 3, 2025 | 48.00 | 49.90 | 48.00 | 49.90 | 49.90 | 3.74% | 1,043 |
| Sep 2, 2025 | 48.80 | 48.80 | 48.00 | 48.10 | 48.10 | -1.43% | 286 |
| Sep 1, 2025 | 49.10 | 49.10 | 48.20 | 48.80 | 48.80 | -0.41% | 341 |
| Aug 29, 2025 | 48.50 | 50.00 | 48.30 | 49.00 | 49.00 | 1.03% | 781 |
| Aug 28, 2025 | 48.50 | 49.50 | 47.80 | 48.50 | 48.50 | -1.02% | 1,835 |
| Aug 27, 2025 | 50.20 | 50.40 | 48.20 | 49.00 | 49.00 | -1.61% | 2,583 |
| Aug 26, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | -0.80% | 618 |
| Aug 25, 2025 | 50.40 | 51.40 | 49.20 | 50.20 | 50.20 | 0.40% | 3,044 |
| Aug 22, 2025 | 49.60 | 52.00 | 49.50 | 50.00 | 50.00 | -0.79% | 2,477 |
| Aug 21, 2025 | 51.00 | 51.20 | 49.60 | 50.40 | 50.40 | 1.20% | 790 |
| Aug 20, 2025 | 51.00 | 51.00 | 49.10 | 49.80 | 49.80 | -4.23% | 3,358 |
| Aug 19, 2025 | 52.60 | 52.60 | 51.00 | 52.00 | 52.00 | -0.38% | 606 |
| Aug 18, 2025 | 53.80 | 53.80 | 51.40 | 52.20 | 52.20 | -0.76% | 916 |
| Aug 15, 2025 | 53.20 | 53.20 | 52.40 | 52.60 | 52.60 | -1.87% | 1,577 |