Stadlauer Malzfabrik Aktiengesellschaft (VIE:STM)
Austria · Delayed Price · Currency is EUR 54.00
-2.00 (-3.57%)
Jul 29, 2026, 7:56 AM CET
VIE:STM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 150 |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | 5.66% | 10 |
| Jul 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.05 | -3.64% | 139 |
| Jul 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | -3.51% | 139 |
| Jun 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.98 | 1.79% | 17 |
| Jun 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | - | 11 |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | - | 88 |
| Jun 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | -1.75% | 1 |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.98 | 0.88% | 1 |
| Jun 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.49 | 2.73% | 14 |
| Jun 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - | 54 |
| Jun 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - | 56 |
| Jun 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | -2.65% | 1,049 |
| Jun 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.49 | - | 76 |
| Jun 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.49 | 0.89% | 24 |
| May 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | - | 57 |
| May 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | - | 53 |
| May 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | -1.75% | 147 |
| May 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.98 | - | 10 |
| May 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.98 | 0.88% | 5 |
| Apr 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.49 | 2.73% | 20 |
| Apr 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - | 40 |
| Apr 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | -2.65% | 10 |
| Mar 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.49 | 10.78% | 1 |
| Mar 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.09 | - | 124 |
| Mar 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.09 | 0.99% | 3 |
| Mar 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.60 | -0.98% | 171 |
| Mar 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.09 | - | 1 |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.09 | -0.97% | 149 |
| Mar 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.58 | -3.74% | 37 |
| Feb 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.54 | -2.73% | 60 |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | 2.80% | 65 |
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.54 | -6.96% | 105 |
| Feb 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | - | 10 |
| Feb 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | 13.86% | 1 |