Steyr Motors AG (FRA:4X0)
Germany
· Delayed Price · Currency is EUR 34.80
+1.80 (5.45%)
At close: Dec 4, 2025
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.00 | 34.80 | 33.00 | 34.80 | 34.80 | 5.45% | 300 |
| Dec 3, 2025 | 33.00 | 34.20 | 33.00 | 33.00 | 33.00 | 0.92% | 390 |
| Dec 2, 2025 | 32.90 | 32.90 | 31.70 | 32.70 | 32.70 | 4.14% | 205 |
| Dec 1, 2025 | 34.20 | 34.20 | 31.40 | 31.40 | 31.40 | -3.68% | 88 |
| Nov 28, 2025 | 32.40 | 34.50 | 32.40 | 32.60 | 32.60 | 1.56% | 854 |
| Nov 27, 2025 | 29.20 | 32.10 | 29.20 | 32.10 | 32.10 | 7.72% | 129 |
| Nov 26, 2025 | 27.60 | 30.50 | 27.60 | 29.80 | 29.80 | 7.58% | 1,180 |
| Nov 25, 2025 | 28.40 | 28.40 | 27.70 | 27.70 | 27.70 | -4.15% | 605 |
| Nov 24, 2025 | 32.30 | 32.30 | 28.90 | 28.90 | 28.90 | -4.62% | 310 |
| Nov 21, 2025 | 31.50 | 31.60 | 30.30 | 30.30 | 30.30 | -2.57% | 1,063 |
| Nov 20, 2025 | 34.50 | 35.80 | 30.80 | 31.10 | 31.10 | -8.80% | 1,526 |
| Nov 19, 2025 | 40.30 | 40.50 | 34.10 | 34.10 | 34.10 | -17.63% | 4,599 |
| Nov 18, 2025 | 42.60 | 44.10 | 41.10 | 41.40 | 41.40 | -4.17% | 1,005 |
| Nov 17, 2025 | 47.70 | 47.70 | 39.20 | 43.20 | 43.20 | -6.29% | 1,001 |
| Nov 14, 2025 | 45.40 | 46.40 | 45.40 | 46.10 | 46.10 | 0.44% | 10 |
| Nov 13, 2025 | 46.00 | 46.60 | 44.70 | 45.90 | 45.90 | -0.86% | 1,747 |
| Nov 12, 2025 | 45.40 | 47.20 | 45.40 | 46.30 | 46.30 | 0.87% | 23 |
| Nov 11, 2025 | 47.00 | 47.10 | 45.30 | 45.90 | 45.90 | -2.34% | 1,781 |
| Nov 10, 2025 | 46.60 | 48.30 | 46.60 | 47.00 | 47.00 | 0.64% | 222 |
| Nov 7, 2025 | 46.20 | 47.40 | 46.20 | 46.70 | 46.70 | -0.43% | 355 |
| Nov 6, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | - | 15 |
| Nov 5, 2025 | 47.00 | 47.30 | 46.90 | 46.90 | 46.90 | -0.64% | 742 |
| Nov 4, 2025 | 47.30 | 47.30 | 47.20 | 47.20 | 47.20 | -1.46% | 50 |
| Nov 3, 2025 | 48.20 | 49.10 | 47.90 | 47.90 | 47.90 | -1.24% | 14 |
| Oct 31, 2025 | 47.50 | 49.30 | 47.50 | 48.50 | 48.50 | 0.21% | 33 |
| Oct 30, 2025 | 47.50 | 48.40 | 47.50 | 48.40 | 48.40 | 1.89% | 158 |
| Oct 29, 2025 | 47.80 | 49.00 | 47.50 | 47.50 | 47.50 | -1.86% | 300 |
| Oct 28, 2025 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | -0.82% | 12 |
| Oct 27, 2025 | 48.60 | 50.20 | 48.60 | 48.80 | 48.80 | - | 55 |
| Oct 24, 2025 | 47.60 | 50.40 | 47.60 | 48.80 | 48.80 | 2.95% | 64 |
| Oct 23, 2025 | 47.70 | 48.20 | 47.00 | 47.40 | 47.40 | -0.21% | 170 |
| Oct 22, 2025 | 48.90 | 49.00 | 47.50 | 47.50 | 47.50 | -3.65% | 200 |
| Oct 21, 2025 | 51.20 | 52.60 | 49.30 | 49.30 | 49.30 | -1.00% | 240 |
| Oct 20, 2025 | 49.20 | 51.20 | 49.20 | 49.80 | 49.80 | 1.01% | 597 |
| Oct 17, 2025 | 50.80 | 50.80 | 48.70 | 49.30 | 49.30 | -1.40% | 140 |
| Oct 16, 2025 | 48.50 | 50.20 | 48.50 | 50.00 | 50.00 | 1.83% | 230 |
| Oct 15, 2025 | 50.00 | 50.20 | 49.10 | 49.10 | 49.10 | -2.19% | 370 |
| Oct 14, 2025 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 0.40% | 270 |
| Oct 13, 2025 | 50.20 | 51.20 | 50.00 | 50.00 | 50.00 | -1.96% | 426 |
| Oct 10, 2025 | 51.00 | 51.80 | 50.20 | 51.00 | 51.00 | -1.16% | 802 |
| Oct 9, 2025 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | - | 500 |
| Oct 8, 2025 | 51.60 | 52.20 | 51.60 | 51.60 | 51.60 | -1.15% | 350 |
| Oct 7, 2025 | 52.20 | 53.60 | 52.20 | 52.20 | 52.20 | -1.88% | 546 |
| Oct 6, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -1.12% | 323 |
| Oct 3, 2025 | 53.40 | 55.20 | 53.40 | 53.80 | 53.80 | -0.74% | 335 |
| Oct 2, 2025 | 52.80 | 55.60 | 52.80 | 54.20 | 54.20 | 1.12% | 464 |
| Oct 1, 2025 | 51.60 | 53.60 | 51.60 | 53.60 | 53.60 | 1.13% | 70 |
| Sep 30, 2025 | 55.60 | 55.80 | 53.00 | 53.00 | 53.00 | 2.71% | 123 |
| Sep 29, 2025 | 50.80 | 53.60 | 50.80 | 51.60 | 51.60 | - | 1,568 |
| Sep 26, 2025 | 50.60 | 52.80 | 50.60 | 51.60 | 51.60 | 0.78% | 29 |
| Sep 25, 2025 | 53.00 | 53.00 | 51.20 | 51.20 | 51.20 | -2.66% | 210 |
| Sep 24, 2025 | 52.40 | 53.80 | 52.40 | 52.60 | 52.60 | -1.50% | 158 |
| Sep 23, 2025 | 52.60 | 54.40 | 52.60 | 53.40 | 53.40 | 0.38% | 6 |
| Sep 22, 2025 | 53.20 | 54.20 | 53.20 | 53.20 | 53.20 | - | 100 |
| Sep 19, 2025 | 53.40 | 55.60 | 53.20 | 53.20 | 53.20 | -1.85% | 420 |
| Sep 18, 2025 | 52.40 | 54.20 | 52.40 | 54.20 | 54.20 | 0.37% | - |
| Sep 17, 2025 | 52.20 | 55.00 | 52.20 | 54.00 | 54.00 | 2.66% | 224 |
| Sep 16, 2025 | 54.20 | 54.80 | 52.60 | 52.60 | 52.60 | -2.59% | 470 |
| Sep 15, 2025 | 55.00 | 56.80 | 54.00 | 54.00 | 54.00 | 1.89% | 489 |
| Sep 12, 2025 | 52.80 | 54.40 | 52.80 | 53.00 | 53.00 | 5.16% | 464 |
| Sep 11, 2025 | 50.80 | 51.40 | 50.20 | 50.40 | 50.40 | 1.82% | 446 |
| Sep 10, 2025 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 3.99% | 525 |
| Sep 9, 2025 | 49.50 | 49.50 | 47.50 | 47.60 | 47.60 | -4.42% | 338 |
| Sep 8, 2025 | 51.00 | 51.00 | 49.50 | 49.80 | 49.80 | 2.47% | 760 |
| Sep 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.21% | 250 |
| Sep 4, 2025 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | -2.61% | - |
| Sep 3, 2025 | 47.60 | 50.20 | 47.60 | 49.80 | 49.80 | 3.97% | 433 |
| Sep 2, 2025 | 47.50 | 47.90 | 47.50 | 47.90 | 47.90 | 0.21% | 200 |
| Sep 1, 2025 | 48.10 | 48.10 | 47.80 | 47.80 | 47.80 | -1.44% | 149 |
| Aug 29, 2025 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 1.68% | 2 |
| Aug 28, 2025 | 48.10 | 48.40 | 47.50 | 47.70 | 47.70 | -2.65% | 140 |
| Aug 27, 2025 | 49.00 | 49.10 | 49.00 | 49.00 | 49.00 | - | 430 |
| Aug 26, 2025 | 49.20 | 49.60 | 49.00 | 49.00 | 49.00 | -0.41% | 133 |
| Aug 25, 2025 | 50.20 | 50.20 | 49.20 | 49.20 | 49.20 | -2.77% | 280 |
| Aug 22, 2025 | 49.00 | 50.60 | 49.00 | 50.60 | 50.60 | 2.64% | 400 |
| Aug 21, 2025 | 50.00 | 50.00 | 49.10 | 49.30 | 49.30 | -1.79% | 1,354 |
| Aug 20, 2025 | 50.20 | 50.20 | 49.10 | 50.20 | 50.20 | -0.79% | 484 |
| Aug 19, 2025 | 51.40 | 52.20 | 50.60 | 50.60 | 50.60 | -3.44% | 842 |
| Aug 18, 2025 | 52.00 | 52.60 | 52.00 | 52.40 | 52.40 | 0.77% | 20 |
| Aug 15, 2025 | 52.40 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 900 |
| Aug 14, 2025 | 53.20 | 53.60 | 53.00 | 53.00 | 53.00 | -0.38% | 260 |
| Aug 13, 2025 | 52.80 | 53.20 | 52.40 | 53.20 | 53.20 | 0.38% | 1,809 |
| Aug 12, 2025 | 52.00 | 54.60 | 52.00 | 53.00 | 53.00 | 0.38% | 107 |
| Aug 11, 2025 | 53.20 | 53.20 | 51.00 | 52.80 | 52.80 | 0.76% | 606 |
| Aug 8, 2025 | 54.00 | 54.00 | 52.40 | 52.40 | 52.40 | -2.24% | 103 |
| Aug 7, 2025 | 55.00 | 55.40 | 53.60 | 53.60 | 53.60 | -2.55% | 157 |
| Aug 6, 2025 | 55.40 | 56.80 | 55.00 | 55.00 | 55.00 | - | 150 |
| Aug 5, 2025 | 54.40 | 58.20 | 54.40 | 55.00 | 55.00 | - | 1,326 |
| Aug 4, 2025 | 56.80 | 56.80 | 53.40 | 55.00 | 55.00 | -0.36% | 605 |
| Aug 1, 2025 | 57.00 | 58.40 | 53.60 | 55.20 | 55.20 | -4.17% | 1,029 |
| Jul 31, 2025 | 56.80 | 61.20 | 56.80 | 57.60 | 57.60 | 0.70% | 1,633 |
| Jul 30, 2025 | 59.80 | 59.80 | 56.80 | 57.20 | 57.20 | -2.05% | 406 |
| Jul 29, 2025 | 57.20 | 59.40 | 57.20 | 58.40 | 58.40 | 1.04% | 131 |
| Jul 28, 2025 | 61.00 | 61.00 | 57.80 | 57.80 | 57.80 | -1.37% | 20 |
| Jul 25, 2025 | 60.60 | 61.80 | 58.00 | 58.60 | 58.60 | 0.69% | 2,673 |
| Jul 24, 2025 | 57.20 | 59.20 | 57.20 | 58.20 | 58.20 | 1.75% | 67 |
| Jul 23, 2025 | 55.80 | 58.80 | 55.80 | 57.20 | 57.20 | 4.38% | 624 |
| Jul 22, 2025 | 56.40 | 58.80 | 54.60 | 54.80 | 54.80 | -7.43% | 1,559 |
| Jul 21, 2025 | 60.00 | 62.60 | 56.60 | 59.20 | 59.20 | -3.90% | 1,975 |
| Jul 18, 2025 | 61.20 | 61.60 | 60.20 | 61.60 | 61.60 | 4.05% | 869 |