Stadlauer Malzfabrik Aktiengesellschaft (VIE:STM)
Austria · Delayed Price · Currency is EUR 54.00
+1.00 (1.89%)
Nov 7, 2025, 7:53 AM CET
VIE:STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| 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 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10 |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| 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 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| 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 |
| Oct 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 6 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 167 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| 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 | - | - |