Stadlauer Malzfabrik Aktiengesellschaft (VIE:STM)
Austria · Delayed Price · Currency is EUR 51.00
0.00 (0.00%)
At close: Mar 23, 2026
VIE:STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 124 |
| Mar 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 3 |
| Mar 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 171 |
| Mar 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1 |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 149 |
| Mar 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | 37 |
| Feb 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 60 |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | 65 |
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.96% | 105 |
| Feb 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 10 |
| Feb 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 13.86% | 1 |
| Feb 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -18.55% | 6 |
| Jan 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 15.89% | 1 |
| Dec 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | 20 |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 29 |
| Dec 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | 60 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 12.50% | 1 |
| Nov 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -11.11% | 10 |
| Nov 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 1 |
| Nov 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 7 |
| Nov 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | 21 |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | 21 |
| Oct 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | 1,059 |
| Oct 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | 51 |
| Oct 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | 1,000 |
| Oct 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | 491 |
| Oct 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 769 |
| Oct 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | 105 |
| Oct 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | 992 |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10 |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 69 |
| Oct 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 10 |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 11 |
| Oct 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 6 |