Stadlauer Malzfabrik Aktiengesellschaft (VIE:STM)
Austria · Delayed Price · Currency is EUR 51.00
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CET
VIE:STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 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 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 167 |
| Sep 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 60 |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 40 |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 76 |
| Aug 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 76 |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 55 |
| Jul 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 43 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 100 |
| 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 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | -3.64% | 37 |
| Jul 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | 11 |
| Jun 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | - | 2 |
| 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 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.04 | - | 30 |