State Street Corporation (VIE:STT)
Austria · Delayed Price · Currency is EUR 158.55
-0.60 (-0.38%)
At close: Sep 18, 2026
VIE:STT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 160.70 | 160.85 | 159.15 | 159.15 | 159.15 | -1.09% | - |
| Sep 16, 2026 | 161.00 | 161.15 | 160.50 | 160.90 | 160.90 | 1.42% | - |
| Sep 15, 2026 | 162.85 | 162.85 | 158.65 | 158.65 | 158.65 | -3.32% | - |
| Sep 14, 2026 | 166.25 | 166.75 | 164.10 | 164.10 | 164.10 | -1.85% | - |
| Sep 11, 2026 | 165.35 | 167.30 | 165.35 | 167.20 | 167.20 | 0.81% | - |
| Sep 10, 2026 | 165.10 | 165.85 | 164.80 | 165.85 | 165.85 | 0.27% | - |
| Sep 9, 2026 | 164.85 | 165.40 | 164.00 | 165.40 | 165.40 | -0.81% | - |
| Sep 8, 2026 | 166.65 | 166.75 | 166.30 | 166.75 | 166.75 | 0.03% | - |
| Sep 7, 2026 | 167.10 | 167.10 | 166.70 | 166.70 | 166.70 | -0.15% | - |
| Sep 4, 2026 | 166.65 | 166.95 | 166.00 | 166.95 | 166.95 | -0.12% | - |
| Sep 3, 2026 | 163.75 | 167.15 | 163.75 | 167.15 | 167.15 | 2.05% | - |
| Sep 2, 2026 | 162.40 | 163.80 | 161.95 | 163.80 | 163.80 | 0.37% | - |
| Sep 1, 2026 | 165.20 | 165.20 | 163.20 | 163.20 | 163.20 | -1.60% | - |
| Aug 31, 2026 | 166.55 | 166.60 | 165.85 | 165.85 | 165.85 | -0.78% | - |
| Aug 28, 2026 | 166.10 | 167.15 | 166.05 | 167.15 | 167.15 | 0.30% | - |
| Aug 27, 2026 | 166.90 | 166.90 | 165.80 | 166.65 | 166.65 | 0.45% | - |
| Aug 26, 2026 | 165.25 | 165.90 | 165.05 | 165.90 | 165.90 | 1.07% | - |
| Aug 25, 2026 | 164.20 | 164.20 | 162.85 | 164.15 | 164.15 | 1.14% | - |
| Aug 24, 2026 | 159.95 | 162.30 | 159.90 | 162.30 | 162.30 | 1.95% | - |
| Aug 21, 2026 | 156.60 | 159.20 | 156.50 | 159.20 | 159.20 | -0.09% | - |
| Aug 20, 2026 | 159.15 | 159.40 | 158.85 | 159.35 | 159.35 | -1.73% | - |
| Aug 19, 2026 | 165.75 | 165.85 | 162.15 | 162.15 | 162.15 | -2.02% | - |
| Aug 18, 2026 | 166.45 | 166.45 | 165.50 | 165.50 | 165.50 | -1.22% | - |
| Aug 17, 2026 | 165.60 | 167.55 | 165.55 | 167.55 | 167.55 | 1.58% | - |
| Aug 14, 2026 | 165.25 | 165.25 | 164.65 | 164.95 | 164.95 | 0.37% | - |
| Aug 13, 2026 | 165.10 | 165.20 | 164.35 | 164.35 | 164.35 | 0.12% | - |
| Aug 12, 2026 | 162.45 | 164.15 | 162.45 | 164.15 | 164.15 | 1.26% | - |
| Aug 11, 2026 | 161.90 | 162.40 | 161.90 | 162.10 | 162.10 | 0.46% | - |
| Aug 10, 2026 | 160.05 | 161.35 | 159.05 | 161.35 | 161.35 | 1.13% | - |
| 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% | - |