State Street Corporation (VIE:STT)
Austria · Delayed Price · Currency is EUR 156.80
+0.80 (0.51%)
At close: Oct 29, 2026
VIE:STT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 157.40 | 157.40 | 156.10 | 156.80 | 156.80 | 0.51% | - |
| Oct 28, 2026 | 153.55 | 156.00 | 153.55 | 156.00 | 156.00 | 1.40% | - |
| Oct 27, 2026 | 152.25 | 153.85 | 152.25 | 153.85 | 153.85 | 2.57% | - |
| Oct 23, 2026 | 149.75 | 150.00 | 149.25 | 150.00 | 150.00 | 1.01% | - |
| Oct 22, 2026 | 149.95 | 149.95 | 148.50 | 148.50 | 148.50 | -1.07% | - |
| Oct 21, 2026 | 147.75 | 150.10 | 147.75 | 150.10 | 150.10 | 0.87% | - |
| Oct 20, 2026 | 147.55 | 148.80 | 147.05 | 148.80 | 148.80 | 0.57% | 64 |
| Oct 19, 2026 | 149.15 | 149.15 | 147.85 | 147.95 | 147.95 | -0.24% | - |
| Oct 16, 2026 | 149.30 | 149.60 | 148.30 | 148.30 | 148.30 | 0.37% | - |
| Oct 15, 2026 | 148.40 | 149.40 | 147.60 | 147.75 | 147.75 | 0.78% | - |
| Oct 14, 2026 | 155.85 | 157.45 | 143.40 | 146.60 | 146.60 | -5.14% | - |
| Oct 13, 2026 | 156.30 | 156.70 | 154.55 | 154.55 | 154.55 | -1.90% | - |
| Oct 12, 2026 | 156.50 | 157.55 | 156.45 | 157.55 | 157.55 | 1.22% | - |
| Oct 9, 2026 | 156.55 | 157.70 | 155.65 | 155.65 | 155.65 | 0.39% | - |
| Oct 8, 2026 | 155.30 | 155.30 | 155.05 | 155.05 | 155.05 | 0.88% | - |
| Oct 7, 2026 | 155.85 | 157.05 | 153.70 | 153.70 | 153.70 | -1.13% | - |
| Oct 6, 2026 | 157.70 | 157.70 | 155.45 | 155.45 | 155.45 | -0.19% | - |
| Oct 5, 2026 | 157.20 | 158.05 | 155.75 | 155.75 | 155.75 | 0.26% | - |
| Oct 2, 2026 | 155.55 | 155.60 | 155.35 | 155.35 | 155.35 | 1.74% | - |
| Oct 1, 2026 | 153.35 | 153.50 | 152.70 | 152.70 | 152.70 | -2.05% | - |
| Sep 29, 2026 | 157.95 | 158.65 | 156.70 | 156.70 | 155.89 | -1.23% | - |
| Sep 28, 2026 | 158.65 | 159.00 | 158.50 | 158.65 | 157.83 | 0.28% | - |
| Sep 25, 2026 | 159.10 | 159.45 | 158.20 | 158.20 | 157.38 | -0.22% | - |
| Sep 24, 2026 | 156.85 | 158.75 | 156.85 | 158.55 | 157.73 | -0.31% | - |
| Sep 23, 2026 | 157.75 | 159.05 | 157.60 | 159.05 | 158.23 | 2.38% | - |
| Sep 22, 2026 | 161.20 | 161.20 | 155.35 | 155.35 | 154.55 | -2.94% | - |
| Sep 21, 2026 | 160.45 | 160.85 | 160.05 | 160.05 | 159.22 | 0.95% | - |
| Sep 18, 2026 | 160.15 | 160.15 | 158.55 | 158.55 | 157.73 | -0.38% | - |
| Sep 17, 2026 | 160.70 | 160.85 | 159.15 | 159.15 | 158.33 | -1.09% | - |
| Sep 16, 2026 | 161.00 | 161.15 | 160.50 | 160.90 | 160.07 | 1.42% | - |
| Sep 15, 2026 | 162.85 | 162.85 | 158.65 | 158.65 | 157.83 | -3.32% | - |
| Sep 14, 2026 | 166.25 | 166.75 | 164.10 | 164.10 | 163.25 | -1.85% | - |
| Sep 11, 2026 | 165.35 | 167.30 | 165.35 | 167.20 | 166.34 | 0.81% | - |
| Sep 10, 2026 | 165.10 | 165.85 | 164.80 | 165.85 | 164.99 | 0.27% | - |
| Sep 9, 2026 | 164.85 | 165.40 | 164.00 | 165.40 | 164.54 | -0.81% | - |
| Sep 8, 2026 | 166.65 | 166.75 | 166.30 | 166.75 | 165.89 | 0.03% | - |
| Sep 7, 2026 | 167.10 | 167.10 | 166.70 | 166.70 | 165.84 | -0.15% | - |
| Sep 4, 2026 | 166.65 | 166.95 | 166.00 | 166.95 | 166.09 | -0.12% | - |
| Sep 3, 2026 | 163.75 | 167.15 | 163.75 | 167.15 | 166.29 | 2.05% | - |
| Sep 2, 2026 | 162.40 | 163.80 | 161.95 | 163.80 | 162.95 | 0.37% | - |
| Sep 1, 2026 | 165.20 | 165.20 | 163.20 | 163.20 | 162.36 | -1.60% | - |
| Aug 31, 2026 | 166.55 | 166.60 | 165.85 | 165.85 | 164.99 | -0.78% | - |
| Aug 28, 2026 | 166.10 | 167.15 | 166.05 | 167.15 | 166.29 | 0.30% | - |
| Aug 27, 2026 | 166.90 | 166.90 | 165.80 | 166.65 | 165.79 | 0.45% | - |
| Aug 26, 2026 | 165.25 | 165.90 | 165.05 | 165.90 | 165.04 | 1.07% | - |
| Aug 25, 2026 | 164.20 | 164.20 | 162.85 | 164.15 | 163.30 | 1.14% | - |
| Aug 24, 2026 | 159.95 | 162.30 | 159.90 | 162.30 | 161.46 | 1.95% | - |
| Aug 21, 2026 | 156.60 | 159.20 | 156.50 | 159.20 | 158.38 | -0.09% | - |
| Aug 20, 2026 | 159.15 | 159.40 | 158.85 | 159.35 | 158.53 | -1.73% | - |
| Aug 19, 2026 | 165.75 | 165.85 | 162.15 | 162.15 | 161.31 | -2.02% | - |