Stadlauer Malzfabrik Aktiengesellschaft (VIE:STM)
Austria · Delayed Price · Currency is EUR 57.00
0.00 (0.00%)
May 11, 2026, 7:54 AM CET
VIE:STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| May 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 5 |
| Apr 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | 20 |
| Apr 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 40 |
| Apr 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 10 |
| Mar 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 10.78% | 1 |
| 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 |