Stadlauer Malzfabrik Aktiengesellschaft (VIE:STM)
Austria · Delayed Price · Currency is EUR 53.00
0.00 (0.00%)
Aug 1, 2025, 1:30 PM CET
VIE:STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 55 |
| Jul 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 43 |
| Jul 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 100 |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | 3.77% | 85 |
| Jul 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | 13 |
| Jul 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jul 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | -3.64% | 37 |
| Jul 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | - |
| Jul 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | - |
| Jul 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | 11 |
| Jun 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | - |
| Jun 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | 2 |
| Jun 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | - |
| Jun 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | - |
| Jun 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | - |
| Jun 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | 25 |
| Jun 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | 3.77% | 1 |
| Jun 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | 30 |
| Jun 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | 50 |
| Jun 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| Jun 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| May 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| May 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | 1 |
| May 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| May 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |
| May 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | - |