Steyr Motors AG (ETR:4X0)
Germany
· Delayed Price · Currency is EUR 43.10
+0.10 (0.23%)
At close: Mar 6, 2026
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.10 | 43.30 | 42.30 | 43.10 | 43.10 | 0.23% | 9,201 |
| Mar 5, 2026 | 43.60 | 44.60 | 42.60 | 43.00 | 43.00 | - | 10,289 |
| Mar 4, 2026 | 43.30 | 44.30 | 42.80 | 43.00 | 43.00 | -0.46% | 9,634 |
| Mar 3, 2026 | 45.30 | 45.90 | 42.40 | 43.20 | 43.20 | -5.05% | 20,820 |
| Mar 2, 2026 | 45.60 | 46.90 | 44.40 | 45.50 | 45.50 | 1.11% | 33,952 |
| Feb 27, 2026 | 44.20 | 45.20 | 44.10 | 45.00 | 45.00 | 1.35% | 22,754 |
| Feb 26, 2026 | 44.00 | 44.40 | 42.90 | 44.40 | 44.40 | 4.96% | 19,968 |
| Feb 25, 2026 | 44.60 | 45.80 | 41.50 | 42.30 | 42.30 | -4.30% | 50,064 |
| Feb 24, 2026 | 44.50 | 44.60 | 43.20 | 44.20 | 44.20 | -0.45% | 8,839 |
| Feb 23, 2026 | 43.80 | 44.80 | 43.40 | 44.40 | 44.40 | 0.91% | 11,371 |
| Feb 20, 2026 | 43.70 | 44.70 | 42.90 | 44.00 | 44.00 | - | 6,166 |
| Feb 19, 2026 | 44.30 | 45.10 | 43.50 | 44.00 | 44.00 | -2.22% | 7,285 |
| Feb 18, 2026 | 45.00 | 45.20 | 43.40 | 45.00 | 45.00 | - | 21,727 |
| Feb 17, 2026 | 44.40 | 45.50 | 42.90 | 45.00 | 45.00 | 1.12% | 23,204 |
| Feb 16, 2026 | 44.80 | 45.20 | 44.10 | 44.50 | 44.50 | -0.22% | 7,499 |
| Feb 13, 2026 | 43.40 | 44.80 | 43.10 | 44.60 | 44.60 | 3.96% | 27,097 |
| Feb 12, 2026 | 43.40 | 44.00 | 42.70 | 42.90 | 42.90 | -0.92% | 18,087 |
| Feb 11, 2026 | 43.00 | 44.00 | 42.80 | 43.30 | 43.30 | 0.23% | 17,901 |
| Feb 10, 2026 | 43.20 | 43.60 | 42.50 | 43.20 | 43.20 | 0.47% | 17,805 |
| Feb 9, 2026 | 41.70 | 43.60 | 41.70 | 43.00 | 43.00 | 4.88% | 14,434 |
| Feb 6, 2026 | 40.90 | 41.80 | 40.60 | 41.00 | 41.00 | 1.49% | 9,196 |
| Feb 5, 2026 | 41.80 | 42.40 | 40.30 | 40.40 | 40.40 | -3.12% | 16,645 |
| Feb 4, 2026 | 44.00 | 44.00 | 40.40 | 41.70 | 41.70 | -5.23% | 55,126 |
| Feb 3, 2026 | 44.20 | 45.40 | 43.50 | 44.00 | 44.00 | 3.77% | 41,097 |
| Feb 2, 2026 | 41.90 | 42.70 | 41.40 | 42.40 | 42.40 | -0.24% | 8,793 |
| Jan 30, 2026 | 40.60 | 43.00 | 40.60 | 42.50 | 42.50 | 5.99% | 10,479 |
| Jan 29, 2026 | 42.20 | 42.20 | 40.10 | 40.10 | 40.10 | -3.37% | 21,787 |
| Jan 28, 2026 | 41.70 | 42.60 | 40.80 | 41.50 | 41.50 | -2.81% | 19,486 |
| Jan 27, 2026 | 42.70 | 43.60 | 42.60 | 42.70 | 42.70 | 0.23% | 15,995 |
| Jan 26, 2026 | 42.70 | 43.50 | 42.00 | 42.60 | 42.60 | -0.47% | 22,562 |
| Jan 23, 2026 | 41.20 | 43.80 | 40.20 | 42.80 | 42.80 | 4.14% | 31,499 |
| Jan 22, 2026 | 41.90 | 42.90 | 40.10 | 41.10 | 41.10 | -1.20% | 22,567 |
| Jan 21, 2026 | 42.80 | 42.80 | 40.90 | 41.60 | 41.60 | -0.95% | 16,414 |
| Jan 20, 2026 | 42.00 | 43.00 | 41.30 | 42.00 | 42.00 | - | 16,109 |
| Jan 19, 2026 | 42.30 | 43.00 | 41.40 | 42.00 | 42.00 | -2.33% | 28,943 |
| Jan 16, 2026 | 44.00 | 44.90 | 42.70 | 43.00 | 43.00 | -0.69% | 17,113 |
| Jan 15, 2026 | 46.40 | 46.40 | 42.60 | 43.30 | 43.30 | -7.28% | 51,063 |
| Jan 14, 2026 | 45.80 | 47.20 | 45.30 | 46.70 | 46.70 | 1.30% | 32,853 |
| Jan 13, 2026 | 44.40 | 46.70 | 44.40 | 46.10 | 46.10 | 5.73% | 30,820 |
| Jan 12, 2026 | 46.50 | 47.90 | 42.60 | 43.60 | 43.60 | -5.22% | 66,367 |
| Jan 9, 2026 | 43.30 | 46.30 | 43.10 | 46.00 | 46.00 | 8.24% | 31,331 |
| Jan 8, 2026 | 48.60 | 49.70 | 41.30 | 42.50 | 42.50 | -9.19% | 211,885 |
| Jan 7, 2026 | 45.10 | 47.80 | 44.30 | 46.80 | 46.80 | 9.35% | 71,944 |
| Jan 6, 2026 | 39.90 | 43.90 | 39.10 | 42.80 | 42.80 | 10.59% | 56,674 |
| Jan 5, 2026 | 37.80 | 39.20 | 37.70 | 38.70 | 38.70 | 3.48% | 29,137 |
| Jan 2, 2026 | 36.40 | 38.10 | 36.40 | 37.40 | 37.40 | 2.75% | 16,854 |
| Dec 30, 2025 | 35.70 | 36.40 | 35.50 | 36.40 | 36.40 | 1.39% | 11,527 |
| Dec 29, 2025 | 35.90 | 36.00 | 35.20 | 35.90 | 35.90 | -1.10% | 18,317 |
| Dec 23, 2025 | 35.60 | 36.30 | 34.10 | 36.30 | 36.30 | 1.40% | 24,747 |
| Dec 22, 2025 | 35.10 | 36.70 | 34.50 | 35.80 | 35.80 | 3.17% | 36,209 |
| Dec 19, 2025 | 33.60 | 34.70 | 33.10 | 34.70 | 34.70 | 2.66% | 34,277 |
| Dec 18, 2025 | 34.40 | 35.00 | 33.00 | 33.80 | 33.80 | -1.74% | 20,373 |
| Dec 17, 2025 | 35.40 | 35.80 | 34.40 | 34.40 | 34.40 | 0.58% | 22,067 |
| Dec 16, 2025 | 35.40 | 35.50 | 33.30 | 34.20 | 34.20 | -5.00% | 36,833 |
| Dec 15, 2025 | 36.40 | 36.80 | 35.50 | 36.00 | 36.00 | -1.37% | 20,603 |
| Dec 12, 2025 | 36.90 | 37.50 | 36.50 | 36.50 | 36.50 | - | 15,185 |
| Dec 11, 2025 | 38.40 | 38.80 | 36.50 | 36.50 | 36.50 | -2.93% | 27,741 |
| Dec 10, 2025 | 39.80 | 39.80 | 37.50 | 37.60 | 37.60 | -3.59% | 18,693 |
| Dec 9, 2025 | 37.80 | 39.40 | 37.50 | 39.00 | 39.00 | 5.69% | 51,290 |
| Dec 8, 2025 | 36.10 | 37.10 | 35.80 | 36.90 | 36.90 | 3.36% | 32,921 |
| Dec 5, 2025 | 35.30 | 36.80 | 35.20 | 35.70 | 35.70 | 2.29% | 35,459 |
| Dec 4, 2025 | 33.90 | 35.00 | 33.40 | 34.90 | 34.90 | 5.12% | 23,612 |
| Dec 3, 2025 | 33.20 | 34.20 | 33.10 | 33.20 | 33.20 | 2.15% | 28,638 |
| Dec 2, 2025 | 32.20 | 33.50 | 31.80 | 32.50 | 32.50 | 2.20% | 25,135 |
| Dec 1, 2025 | 33.20 | 33.80 | 31.60 | 31.80 | 31.80 | -4.22% | 38,732 |
| Nov 28, 2025 | 32.10 | 34.20 | 32.00 | 33.20 | 33.20 | 7.10% | 108,648 |
| Nov 27, 2025 | 30.20 | 31.70 | 29.90 | 31.00 | 31.00 | 3.68% | 56,081 |
| Nov 26, 2025 | 29.10 | 30.70 | 28.70 | 29.90 | 29.90 | 6.03% | 94,671 |
| Nov 25, 2025 | 29.80 | 30.00 | 27.30 | 28.20 | 28.20 | -3.75% | 57,837 |
| Nov 24, 2025 | 31.40 | 31.50 | 29.10 | 29.30 | 29.30 | -6.39% | 80,085 |
| Nov 21, 2025 | 31.30 | 31.60 | 29.50 | 31.30 | 31.30 | -1.57% | 159,894 |
| Nov 20, 2025 | 34.60 | 34.80 | 31.50 | 31.80 | 31.80 | -21.48% | 423,205 |
| Nov 19, 2025 | 40.70 | 41.40 | 39.50 | 40.50 | 40.50 | -2.41% | 38,385 |
| Nov 18, 2025 | 40.90 | 42.90 | 40.40 | 41.50 | 41.50 | -6.11% | 43,564 |
| Nov 17, 2025 | 46.20 | 46.20 | 39.00 | 44.20 | 44.20 | -4.54% | 117,195 |
| Nov 14, 2025 | 45.60 | 46.70 | 45.50 | 46.30 | 46.30 | 2.21% | 18,988 |
| Nov 13, 2025 | 47.10 | 47.20 | 44.80 | 45.30 | 45.30 | -4.03% | 51,150 |
| Nov 12, 2025 | 47.00 | 47.20 | 46.20 | 47.20 | 47.20 | 1.29% | 15,725 |
| Nov 11, 2025 | 47.10 | 47.20 | 45.50 | 46.60 | 46.60 | -1.27% | 21,786 |
| Nov 10, 2025 | 47.10 | 49.30 | 47.10 | 47.20 | 47.20 | 0.43% | 21,497 |
| Nov 7, 2025 | 47.40 | 47.80 | 47.00 | 47.00 | 47.00 | -0.42% | 8,522 |
| Nov 6, 2025 | 47.40 | 48.30 | 46.70 | 47.20 | 47.20 | -0.84% | 7,789 |
| Nov 5, 2025 | 47.50 | 48.00 | 46.80 | 47.60 | 47.60 | - | 9,892 |
| Nov 4, 2025 | 48.70 | 48.70 | 47.50 | 47.60 | 47.60 | -2.26% | 7,858 |
| Nov 3, 2025 | 49.50 | 50.00 | 48.70 | 48.70 | 48.70 | -1.62% | 6,047 |
| Oct 31, 2025 | 49.70 | 51.40 | 48.90 | 49.50 | 49.50 | 0.81% | 15,518 |
| Oct 30, 2025 | 48.30 | 49.50 | 47.00 | 49.10 | 49.10 | 3.15% | 17,049 |
| Oct 29, 2025 | 48.60 | 48.80 | 47.50 | 47.60 | 47.60 | -2.86% | 7,493 |
| Oct 28, 2025 | 49.10 | 49.20 | 48.20 | 49.00 | 49.00 | -0.81% | 7,384 |
| Oct 27, 2025 | 49.80 | 50.00 | 48.90 | 49.40 | 49.40 | -0.20% | 8,899 |
| Oct 24, 2025 | 49.10 | 50.40 | 49.00 | 49.50 | 49.50 | 4.65% | 11,613 |
| Oct 23, 2025 | 49.10 | 50.00 | 45.60 | 47.30 | 47.30 | -3.07% | 28,410 |
| Oct 22, 2025 | 48.50 | 49.70 | 47.80 | 48.80 | 48.80 | -0.20% | 23,824 |
| Oct 21, 2025 | 51.60 | 52.80 | 48.90 | 48.90 | 48.90 | -2.98% | 28,587 |
| Oct 20, 2025 | 50.40 | 52.00 | 50.00 | 50.40 | 50.40 | 0.80% | 10,375 |
| Oct 17, 2025 | 49.70 | 50.60 | 48.70 | 50.00 | 50.00 | 0.60% | 9,368 |
| Oct 16, 2025 | 49.30 | 51.00 | 48.70 | 49.70 | 49.70 | -0.40% | 15,570 |
| Oct 15, 2025 | 50.20 | 50.20 | 49.20 | 49.90 | 49.90 | -1.38% | 20,877 |
| Oct 14, 2025 | 50.80 | 51.40 | 50.00 | 50.60 | 50.60 | -0.39% | 12,494 |
| Oct 13, 2025 | 51.20 | 51.20 | 50.00 | 50.80 | 50.80 | 0.79% | 12,136 |