Stadlauer Malzfabrik Aktiengesellschaft (VIE:STM)
Austria · Delayed Price · Currency is EUR 53.00
-2.00 (-3.64%)
Sep 11, 2025, 7:53 AM CET
VIE:STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 60 |
| Sep 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 40 |
| Aug 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 76 |
| Aug 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 76 |
| Aug 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| 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 |