State Street Corporation (VIE:STT)
Austria · Delayed Price · Currency is EUR 166.65
+0.75 (0.45%)
At close: Aug 27, 2026
VIE:STT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 166.10 | 166.10 | 166.05 | 166.05 | - | -0.36% | - |
| 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% | - |
| 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 |