Steyr Motors AG (VIE:4X0)
Austria · Delayed Price · Currency is EUR 53.20
+1.00 (1.92%)
At close: Sep 12, 2025
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.00 | 54.00 | 52.80 | 53.20 | - | 1.92% | 2,650 |
| Sep 11, 2025 | 50.80 | 52.20 | 50.40 | 52.20 | - | 5.67% | 2,757 |
| Sep 10, 2025 | 47.60 | 51.00 | 47.60 | 49.40 | - | 2.49% | 4,028 |
| Sep 9, 2025 | 49.80 | 49.80 | 47.70 | 48.20 | - | -4.37% | 6,471 |
| Sep 8, 2025 | 49.40 | 50.80 | 48.90 | 50.40 | - | 3.70% | 934 |
| Sep 5, 2025 | 48.50 | 49.50 | 47.90 | 48.60 | - | -1.22% | 3,472 |
| Sep 4, 2025 | 50.00 | 50.40 | 48.50 | 49.20 | - | -1.40% | 1,801 |
| Sep 3, 2025 | 48.00 | 49.90 | 48.00 | 49.90 | - | 3.74% | 1,043 |
| Sep 2, 2025 | 48.80 | 48.80 | 48.00 | 48.10 | - | -1.43% | 286 |
| Sep 1, 2025 | 49.10 | 49.10 | 48.20 | 48.80 | - | -0.41% | 341 |
| Aug 29, 2025 | 48.50 | 50.00 | 48.30 | 49.00 | - | 1.03% | 781 |
| Aug 28, 2025 | 48.50 | 49.50 | 47.80 | 48.50 | - | -1.02% | 1,835 |
| Aug 27, 2025 | 50.20 | 50.40 | 48.20 | 49.00 | - | -1.61% | 2,583 |
| Aug 26, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | - | -0.80% | 618 |
| Aug 25, 2025 | 50.40 | 51.40 | 49.20 | 50.20 | - | 0.40% | 3,044 |
| Aug 22, 2025 | 49.60 | 52.00 | 49.50 | 50.00 | - | -0.79% | 2,477 |
| Aug 21, 2025 | 51.00 | 51.20 | 49.60 | 50.40 | - | 1.20% | 790 |
| Aug 20, 2025 | 51.00 | 51.00 | 49.10 | 49.80 | - | -4.23% | 3,358 |
| Aug 19, 2025 | 52.60 | 52.60 | 51.00 | 52.00 | - | -0.38% | 606 |
| Aug 18, 2025 | 53.80 | 53.80 | 51.40 | 52.20 | - | -0.76% | 916 |
| Aug 15, 2025 | 53.20 | 53.20 | 52.40 | 52.60 | - | -1.87% | 1,577 |
| Aug 14, 2025 | 53.80 | 54.00 | 53.00 | 53.60 | - | - | 1,062 |
| Aug 13, 2025 | 53.80 | 53.80 | 53.00 | 53.60 | - | -1.47% | 529 |
| Aug 12, 2025 | 52.20 | 54.60 | 52.20 | 54.40 | - | 6.67% | 2,541 |
| Aug 11, 2025 | 52.20 | 53.20 | 50.80 | 51.00 | - | -4.14% | 4,136 |
| Aug 8, 2025 | 54.60 | 54.60 | 52.80 | 53.20 | - | -3.97% | 7,192 |
| Aug 7, 2025 | 57.40 | 57.40 | 55.00 | 55.40 | - | -2.46% | 2,200 |
| Aug 6, 2025 | 58.00 | 58.20 | 56.80 | 56.80 | - | -1.73% | 1,069 |
| Aug 5, 2025 | 56.00 | 58.40 | 56.00 | 57.80 | - | 5.86% | 2,146 |
| Aug 4, 2025 | 56.80 | 56.80 | 54.00 | 54.60 | - | - | 2,581 |
| Aug 1, 2025 | 57.20 | 58.20 | 52.60 | 54.60 | - | -7.77% | 6,704 |
| Jul 31, 2025 | 59.00 | 61.20 | 57.60 | 59.20 | - | 2.78% | 5,277 |
| Jul 30, 2025 | 58.20 | 58.40 | 57.00 | 57.60 | - | -1.71% | 1,198 |
| Jul 29, 2025 | 58.00 | 59.80 | 58.00 | 58.60 | - | 1.03% | 1,946 |
| Jul 28, 2025 | 61.20 | 61.20 | 56.20 | 58.00 | - | -2.68% | 7,054 |
| Jul 25, 2025 | 60.00 | 61.80 | 58.80 | 59.60 | - | 1.36% | 8,659 |
| Jul 24, 2025 | 60.00 | 60.00 | 57.40 | 58.80 | - | 2.44% | 1,829 |
| Jul 23, 2025 | 56.00 | 58.20 | 56.00 | 57.40 | - | 1.77% | 3,243 |
| Jul 22, 2025 | 58.40 | 58.40 | 54.60 | 56.40 | - | -3.75% | 6,140 |
| Jul 21, 2025 | 61.60 | 62.20 | 56.80 | 58.60 | - | -3.93% | 7,696 |
| Jul 18, 2025 | 61.80 | 61.80 | 60.00 | 61.00 | - | 0.99% | 875 |
| Jul 17, 2025 | 63.20 | 63.20 | 59.80 | 60.40 | - | -3.51% | 6,848 |
| Jul 16, 2025 | 64.00 | 65.00 | 60.00 | 62.60 | - | 3.64% | 9,241 |
| Jul 15, 2025 | 59.40 | 67.80 | 59.40 | 60.40 | - | 8.63% | 14,521 |
| Jul 14, 2025 | 50.20 | 59.80 | 50.00 | 55.60 | - | 12.78% | 15,162 |
| Jul 11, 2025 | 49.40 | 49.50 | 49.00 | 49.30 | - | -1.20% | 797 |
| Jul 10, 2025 | 50.20 | 50.20 | 49.20 | 49.90 | - | -2.16% | 2,688 |
| Jul 9, 2025 | 50.20 | 51.00 | 49.70 | 51.00 | - | 2.00% | 5,690 |
| Jul 8, 2025 | 49.70 | 50.20 | 49.00 | 50.00 | - | 1.63% | 1,095 |
| Jul 7, 2025 | 49.90 | 50.80 | 49.00 | 49.20 | - | -0.61% | 1,358 |