State Street Corporation (VIE:STT)
Austria · Delayed Price · Currency is EUR 161.95
-0.15 (-0.09%)
At close: Aug 6, 2026
VIE:STT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 160.65 | 160.70 | 158.80 | 159.55 | 159.55 | -1.48% | - |
| Aug 6, 2026 | 162.30 | 162.80 | 161.95 | 161.95 | 161.95 | -0.09% | - |
| Aug 5, 2026 | 161.20 | 162.20 | 161.00 | 162.10 | 162.10 | 0.15% | - |
| Aug 4, 2026 | 160.10 | 161.85 | 159.70 | 161.85 | 161.85 | 1.98% | - |
| Aug 3, 2026 | 160.40 | 160.50 | 158.70 | 158.70 | 158.70 | -1.06% | - |
| Jul 31, 2026 | 159.15 | 160.40 | 159.15 | 160.40 | 160.40 | 3.28% | - |
| Jul 30, 2026 | 154.35 | 155.30 | 154.15 | 155.30 | 155.30 | -1.62% | - |
| Jul 29, 2026 | 160.80 | 161.75 | 157.85 | 157.85 | 157.85 | -0.79% | - |
| Jul 28, 2026 | 162.15 | 162.50 | 159.10 | 159.10 | 159.10 | -1.64% | - |
| Jul 27, 2026 | 163.90 | 163.90 | 161.75 | 161.75 | 161.75 | -0.86% | - |
| Jul 24, 2026 | 161.80 | 163.15 | 161.80 | 163.15 | 163.15 | 0.40% | - |
| Jul 23, 2026 | 161.75 | 162.50 | 161.75 | 162.50 | 162.50 | 0.96% | - |
| Jul 22, 2026 | 160.30 | 160.95 | 159.70 | 160.95 | 160.95 | -0.34% | - |
| Jul 21, 2026 | 161.40 | 161.70 | 160.65 | 161.50 | 161.50 | 0.91% | - |
| Jul 20, 2026 | 159.75 | 161.45 | 159.75 | 160.05 | 160.05 | 0.31% | - |
| Jul 17, 2026 | 160.90 | 162.20 | 159.15 | 159.55 | 159.55 | -1.08% | 5 |
| Jul 16, 2026 | 162.90 | 163.30 | 161.30 | 161.30 | 161.30 | -0.25% | 61 |
| Jul 15, 2026 | 161.05 | 161.70 | 161.05 | 161.70 | 161.70 | 1.19% | - |
| Jul 14, 2026 | 156.35 | 159.80 | 156.05 | 159.80 | 159.80 | 2.21% | - |
| Jul 13, 2026 | 157.35 | 158.60 | 156.35 | 156.35 | 156.35 | -0.03% | - |
| Jul 10, 2026 | 157.10 | 158.35 | 156.40 | 156.40 | 156.40 | -1.94% | - |
| Jul 9, 2026 | 155.55 | 159.50 | 155.40 | 159.50 | 159.50 | 4.08% | - |
| Jul 8, 2026 | 157.15 | 157.15 | 153.25 | 153.25 | 153.25 | -2.01% | - |
| Jul 7, 2026 | 153.65 | 156.40 | 153.60 | 156.40 | 156.40 | 2.36% | 129 |
| Jul 6, 2026 | 150.05 | 152.80 | 150.05 | 152.80 | 152.80 | 2.04% | - |
| Jul 3, 2026 | 149.60 | 149.75 | 149.40 | 149.75 | 149.75 | 1.15% | - |
| Jul 2, 2026 | 148.60 | 149.80 | 148.05 | 148.05 | 148.05 | -1.20% | - |
| Jul 1, 2026 | 147.50 | 149.85 | 147.50 | 149.85 | 149.85 | 1.27% | - |
| Jun 29, 2026 | 148.60 | 149.05 | 148.20 | 148.70 | 147.96 | 1.23% | - |
| Jun 26, 2026 | 148.40 | 149.20 | 146.90 | 146.90 | 146.17 | -1.94% | - |
| Jun 25, 2026 | 149.75 | 150.80 | 149.55 | 149.80 | 149.06 | -0.66% | - |
| Jun 24, 2026 | 153.20 | 153.50 | 150.80 | 150.80 | 150.05 | -1.47% | - |
| Jun 23, 2026 | 148.50 | 153.05 | 148.50 | 153.05 | 152.29 | 1.66% | - |
| Jun 22, 2026 | 147.10 | 150.55 | 147.10 | 150.55 | 149.81 | 2.41% | - |
| Jun 19, 2026 | 146.90 | 147.05 | 146.05 | 147.00 | 146.27 | -2.13% | 18 |
| Jun 18, 2026 | 149.80 | 150.80 | 149.80 | 150.20 | 149.46 | 0.33% | - |
| Jun 17, 2026 | 148.05 | 149.70 | 147.70 | 149.70 | 148.96 | 1.32% | - |
| Jun 16, 2026 | 144.40 | 147.75 | 144.15 | 147.75 | 147.02 | 1.48% | - |
| Jun 15, 2026 | 146.25 | 146.30 | 145.60 | 145.60 | 144.88 | 0.41% | - |
| Jun 12, 2026 | 142.75 | 145.00 | 142.75 | 145.00 | 144.28 | 2.04% | - |
| Jun 11, 2026 | 140.95 | 142.10 | 140.95 | 142.10 | 141.40 | 2.75% | - |
| Jun 10, 2026 | 140.20 | 140.55 | 138.30 | 138.30 | 137.62 | - | - |
| Jun 9, 2026 | 140.70 | 141.50 | 138.30 | 138.30 | 137.62 | -1.71% | - |
| Jun 8, 2026 | 139.95 | 140.70 | 139.95 | 140.70 | 140.00 | -0.14% | - |
| Jun 5, 2026 | 139.15 | 140.90 | 139.15 | 140.90 | 140.20 | 0.14% | - |
| Jun 4, 2026 | 135.70 | 140.70 | 135.40 | 140.70 | 140.00 | 3.91% | - |
| Jun 3, 2026 | 137.50 | 137.60 | 135.40 | 135.40 | 134.73 | -1.96% | - |
| Jun 2, 2026 | 137.00 | 138.10 | 137.00 | 138.10 | 137.42 | 1.81% | - |
| Jun 1, 2026 | 133.60 | 135.65 | 133.60 | 135.65 | 134.98 | 0.97% | - |
| May 29, 2026 | 135.50 | 136.00 | 134.35 | 134.35 | 133.69 | -0.11% | - |