Steyr Motors AG (ETR:4X0)
Germany
· Delayed Price · Currency is EUR 36.78
+0.04 (0.11%)
Apr 29, 2026, 3:20 PM CET
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.82 | 37.40 | 36.60 | 36.80 | - | 0.16% | 2,506 |
| Apr 28, 2026 | 37.74 | 37.98 | 36.42 | 36.74 | 36.74 | -3.26% | 22,590 |
| Apr 27, 2026 | 37.74 | 38.50 | 37.28 | 37.98 | 37.98 | 1.23% | 2,643 |
| Apr 24, 2026 | 38.12 | 38.12 | 36.80 | 37.52 | 37.52 | -2.49% | 6,382 |
| Apr 23, 2026 | 39.18 | 39.64 | 37.68 | 38.48 | 38.48 | -1.99% | 8,968 |
| Apr 22, 2026 | 38.50 | 39.72 | 38.26 | 39.26 | 39.26 | 2.13% | 1,527 |
| Apr 21, 2026 | 39.24 | 39.82 | 38.28 | 38.44 | 38.44 | -1.44% | 2,592 |
| Apr 20, 2026 | 40.22 | 40.22 | 38.80 | 39.00 | 39.00 | -2.79% | 6,086 |
| Apr 17, 2026 | 39.92 | 40.68 | 39.38 | 40.12 | 40.12 | 0.50% | 3,218 |
| Apr 16, 2026 | 39.00 | 40.58 | 38.74 | 39.92 | 39.92 | 4.56% | 27,414 |
| Apr 15, 2026 | 38.02 | 39.14 | 36.94 | 38.18 | 38.18 | 1.22% | 10,977 |
| Apr 14, 2026 | 37.50 | 38.44 | 36.50 | 37.72 | 37.47 | 0.11% | 10,842 |
| Apr 13, 2026 | 37.24 | 38.60 | 37.20 | 37.68 | 37.43 | -0.32% | 5,935 |
| Apr 10, 2026 | 38.10 | 39.00 | 37.22 | 37.80 | 37.55 | -0.68% | 11,193 |
| Apr 9, 2026 | 38.00 | 39.34 | 38.00 | 38.06 | 37.81 | -2.21% | 2,500 |
| Apr 8, 2026 | 39.00 | 39.54 | 37.78 | 38.92 | 38.66 | 5.13% | 25,912 |
| Apr 7, 2026 | 38.18 | 38.20 | 36.10 | 37.02 | 36.77 | -3.09% | 10,869 |
| Apr 2, 2026 | 38.80 | 38.80 | 37.20 | 38.20 | 37.95 | -1.55% | 11,727 |
| Apr 1, 2026 | 39.70 | 39.70 | 37.80 | 38.80 | 38.54 | -0.26% | 24,797 |
| Mar 31, 2026 | 38.20 | 40.00 | 37.60 | 38.90 | 38.64 | 2.91% | 4,300 |
| Mar 30, 2026 | 37.20 | 38.70 | 36.90 | 37.80 | 37.55 | 0.27% | 6,298 |
| Mar 27, 2026 | 38.40 | 38.90 | 37.10 | 37.70 | 37.45 | -1.82% | 11,518 |
| Mar 26, 2026 | 39.00 | 39.40 | 38.00 | 38.40 | 38.15 | -1.29% | 5,575 |
| Mar 25, 2026 | 38.00 | 39.50 | 38.00 | 38.90 | 38.64 | 1.83% | 2,819 |
| Mar 24, 2026 | 38.40 | 38.70 | 37.40 | 38.20 | 37.95 | -2.30% | 7,971 |
| Mar 23, 2026 | 38.10 | 40.20 | 37.10 | 39.10 | 38.84 | -0.26% | 29,600 |
| Mar 20, 2026 | 41.00 | 41.00 | 39.00 | 39.20 | 38.94 | -3.69% | 12,132 |
| Mar 19, 2026 | 41.10 | 41.30 | 40.20 | 40.70 | 40.43 | -1.21% | 10,529 |
| Mar 18, 2026 | 42.20 | 42.70 | 40.50 | 41.20 | 40.93 | -3.06% | 6,444 |
| Mar 17, 2026 | 42.30 | 42.70 | 41.50 | 42.50 | 42.22 | -0.70% | 6,822 |
| Mar 16, 2026 | 42.00 | 43.10 | 41.80 | 42.80 | 42.52 | 2.88% | 6,394 |
| Mar 13, 2026 | 43.10 | 43.10 | 41.50 | 41.60 | 41.32 | -3.26% | 11,643 |
| Mar 12, 2026 | 43.50 | 44.00 | 42.30 | 43.00 | 42.72 | -1.60% | 7,154 |
| Mar 11, 2026 | 43.60 | 44.00 | 42.20 | 43.70 | 43.41 | - | 9,056 |
| Mar 10, 2026 | 43.30 | 44.10 | 42.50 | 43.70 | 43.41 | 2.58% | 5,884 |
| Mar 9, 2026 | 42.50 | 42.90 | 40.50 | 42.60 | 42.32 | -1.16% | 23,066 |
| Mar 6, 2026 | 43.10 | 43.30 | 42.30 | 43.10 | 42.81 | 0.23% | 9,201 |
| Mar 5, 2026 | 43.60 | 44.60 | 42.60 | 43.00 | 42.72 | - | 10,289 |
| Mar 4, 2026 | 43.30 | 44.30 | 42.80 | 43.00 | 42.72 | -0.46% | 9,634 |
| Mar 3, 2026 | 45.30 | 45.90 | 42.40 | 43.20 | 42.91 | -5.05% | 20,820 |
| Mar 2, 2026 | 45.60 | 46.90 | 44.40 | 45.50 | 45.20 | 1.11% | 33,952 |
| Feb 27, 2026 | 44.20 | 45.20 | 44.10 | 45.00 | 44.70 | 1.35% | 22,754 |
| Feb 26, 2026 | 44.00 | 44.40 | 42.90 | 44.40 | 44.11 | 4.96% | 19,968 |
| Feb 25, 2026 | 44.60 | 45.80 | 41.50 | 42.30 | 42.02 | -4.30% | 50,064 |
| Feb 24, 2026 | 44.50 | 44.60 | 43.20 | 44.20 | 43.91 | -0.45% | 8,839 |
| Feb 23, 2026 | 43.80 | 44.80 | 43.40 | 44.40 | 44.11 | 0.91% | 11,371 |
| Feb 20, 2026 | 43.70 | 44.70 | 42.90 | 44.00 | 43.71 | - | 6,166 |
| Feb 19, 2026 | 44.30 | 45.10 | 43.50 | 44.00 | 43.71 | -2.22% | 7,285 |
| Feb 18, 2026 | 45.00 | 45.20 | 43.40 | 45.00 | 44.70 | - | 21,727 |
| Feb 17, 2026 | 44.40 | 45.50 | 42.90 | 45.00 | 44.70 | 1.12% | 23,204 |
| Feb 16, 2026 | 44.80 | 45.20 | 44.10 | 44.50 | 44.21 | -0.22% | 7,499 |
| Feb 13, 2026 | 43.40 | 44.80 | 43.10 | 44.60 | 44.30 | 3.96% | 27,097 |
| Feb 12, 2026 | 43.40 | 44.00 | 42.70 | 42.90 | 42.62 | -0.92% | 18,087 |
| Feb 11, 2026 | 43.00 | 44.00 | 42.80 | 43.30 | 43.01 | 0.23% | 17,901 |
| Feb 10, 2026 | 43.20 | 43.60 | 42.50 | 43.20 | 42.91 | 0.47% | 17,805 |
| Feb 9, 2026 | 41.70 | 43.60 | 41.70 | 43.00 | 42.72 | 4.88% | 14,434 |
| Feb 6, 2026 | 40.90 | 41.80 | 40.60 | 41.00 | 40.73 | 1.49% | 9,196 |
| Feb 5, 2026 | 41.80 | 42.40 | 40.30 | 40.40 | 40.13 | -3.12% | 16,645 |
| Feb 4, 2026 | 44.00 | 44.00 | 40.40 | 41.70 | 41.42 | -5.23% | 55,126 |
| Feb 3, 2026 | 44.20 | 45.40 | 43.50 | 44.00 | 43.71 | 3.77% | 41,097 |
| Feb 2, 2026 | 41.90 | 42.70 | 41.40 | 42.40 | 42.12 | -0.24% | 8,793 |
| Jan 30, 2026 | 40.60 | 43.00 | 40.60 | 42.50 | 42.22 | 5.99% | 10,479 |
| Jan 29, 2026 | 42.20 | 42.20 | 40.10 | 40.10 | 39.83 | -3.37% | 21,787 |
| Jan 28, 2026 | 41.70 | 42.60 | 40.80 | 41.50 | 41.22 | -2.81% | 19,486 |
| Jan 27, 2026 | 42.70 | 43.60 | 42.60 | 42.70 | 42.42 | 0.23% | 15,995 |
| Jan 26, 2026 | 42.70 | 43.50 | 42.00 | 42.60 | 42.32 | -0.47% | 22,562 |
| Jan 23, 2026 | 41.20 | 43.80 | 40.20 | 42.80 | 42.52 | 4.14% | 31,499 |
| Jan 22, 2026 | 41.90 | 42.90 | 40.10 | 41.10 | 40.83 | -1.20% | 22,567 |
| Jan 21, 2026 | 42.80 | 42.80 | 40.90 | 41.60 | 41.32 | -0.95% | 16,414 |
| Jan 20, 2026 | 42.00 | 43.00 | 41.30 | 42.00 | 41.72 | - | 16,109 |
| Jan 19, 2026 | 42.30 | 43.00 | 41.40 | 42.00 | 41.72 | -2.33% | 28,943 |
| Jan 16, 2026 | 44.00 | 44.90 | 42.70 | 43.00 | 42.72 | -0.69% | 17,113 |
| Jan 15, 2026 | 46.40 | 46.40 | 42.60 | 43.30 | 43.01 | -7.28% | 51,063 |
| Jan 14, 2026 | 45.80 | 47.20 | 45.30 | 46.70 | 46.39 | 1.30% | 32,853 |
| Jan 13, 2026 | 44.40 | 46.70 | 44.40 | 46.10 | 45.79 | 5.73% | 30,820 |
| Jan 12, 2026 | 46.50 | 47.90 | 42.60 | 43.60 | 43.31 | -5.22% | 66,367 |
| Jan 9, 2026 | 43.30 | 46.30 | 43.10 | 46.00 | 45.70 | 8.24% | 31,331 |
| Jan 8, 2026 | 48.60 | 49.70 | 41.30 | 42.50 | 42.22 | -9.19% | 211,885 |
| Jan 7, 2026 | 45.10 | 47.80 | 44.30 | 46.80 | 46.49 | 9.35% | 71,944 |
| Jan 6, 2026 | 39.90 | 43.90 | 39.10 | 42.80 | 42.52 | 10.59% | 56,674 |
| Jan 5, 2026 | 37.80 | 39.20 | 37.70 | 38.70 | 38.44 | 3.48% | 29,137 |
| Jan 2, 2026 | 36.40 | 38.10 | 36.40 | 37.40 | 37.15 | 2.75% | 16,854 |
| Dec 30, 2025 | 35.70 | 36.40 | 35.50 | 36.40 | 36.16 | 1.39% | 11,527 |
| Dec 29, 2025 | 35.90 | 36.00 | 35.20 | 35.90 | 35.66 | -1.10% | 18,317 |
| Dec 23, 2025 | 35.60 | 36.30 | 34.10 | 36.30 | 36.06 | 1.40% | 24,747 |
| Dec 22, 2025 | 35.10 | 36.70 | 34.50 | 35.80 | 35.56 | 3.17% | 36,209 |
| Dec 19, 2025 | 33.60 | 34.70 | 33.10 | 34.70 | 34.47 | 2.66% | 34,277 |
| Dec 18, 2025 | 34.40 | 35.00 | 33.00 | 33.80 | 33.58 | -1.74% | 20,373 |
| Dec 17, 2025 | 35.40 | 35.80 | 34.40 | 34.40 | 34.17 | 0.58% | 22,467 |
| Dec 16, 2025 | 35.40 | 35.50 | 33.30 | 34.20 | 33.97 | -5.00% | 36,833 |
| Dec 15, 2025 | 36.40 | 36.80 | 35.50 | 36.00 | 35.76 | -1.37% | 20,603 |
| Dec 12, 2025 | 36.90 | 37.50 | 36.50 | 36.50 | 36.26 | - | 15,185 |
| Dec 11, 2025 | 38.40 | 38.80 | 36.50 | 36.50 | 36.26 | -2.93% | 27,741 |
| Dec 10, 2025 | 39.80 | 39.80 | 37.50 | 37.60 | 37.35 | -3.59% | 18,693 |
| Dec 9, 2025 | 37.80 | 39.40 | 37.50 | 39.00 | 38.74 | 5.69% | 51,290 |
| Dec 8, 2025 | 36.10 | 37.10 | 35.80 | 36.90 | 36.66 | 3.36% | 32,976 |
| Dec 5, 2025 | 35.30 | 36.80 | 35.20 | 35.70 | 35.46 | 2.29% | 35,459 |
| Dec 4, 2025 | 33.90 | 35.00 | 33.40 | 34.90 | 34.67 | 5.12% | 23,612 |
| Dec 3, 2025 | 33.20 | 34.20 | 33.10 | 33.20 | 32.98 | 2.15% | 28,638 |
| Dec 2, 2025 | 32.20 | 33.50 | 31.80 | 32.50 | 32.28 | 2.20% | 25,231 |