Steyr Motors AG (VIE:4X0)
Austria
· Delayed Price · Currency is EUR 42.30
-0.70 (-1.63%)
Last updated: Mar 9, 2026, 3:26 PM CET
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.00 | 43.60 | 40.50 | 42.20 | 42.20 | -1.86% | 5,214 |
| Mar 6, 2026 | 43.50 | 44.40 | 42.40 | 43.00 | 43.00 | -3.37% | 2,525 |
| Mar 5, 2026 | 43.70 | 44.50 | 42.80 | 44.50 | 44.50 | 2.53% | 2,594 |
| Mar 4, 2026 | 43.70 | 44.00 | 43.00 | 43.40 | 43.40 | 1.88% | 1,531 |
| Mar 3, 2026 | 46.20 | 46.20 | 42.20 | 42.60 | 42.60 | -7.79% | 4,963 |
| Mar 2, 2026 | 44.60 | 46.80 | 44.10 | 46.20 | 46.20 | 3.13% | 5,614 |
| Feb 27, 2026 | 44.30 | 45.30 | 44.30 | 44.80 | 44.80 | 2.52% | 747 |
| Feb 26, 2026 | 44.00 | 44.10 | 43.20 | 43.70 | 43.70 | 1.16% | 1,727 |
| Feb 25, 2026 | 44.40 | 45.20 | 42.00 | 43.20 | 43.20 | -1.59% | 4,060 |
| Feb 24, 2026 | 44.60 | 44.60 | 43.80 | 43.90 | 43.90 | -0.23% | 1,611 |
| Feb 23, 2026 | 43.70 | 44.60 | 43.60 | 44.00 | 44.00 | -2.00% | 1,082 |
| Feb 20, 2026 | 44.60 | 44.90 | 43.00 | 44.90 | 44.90 | 2.28% | 1,216 |
| Feb 19, 2026 | 44.60 | 45.00 | 43.50 | 43.90 | 43.90 | -1.79% | 1,268 |
| Feb 18, 2026 | 44.10 | 45.10 | 44.10 | 44.70 | 44.70 | - | 1,558 |
| Feb 17, 2026 | 45.50 | 45.50 | 43.00 | 44.70 | 44.70 | 0.45% | 4,653 |
| Feb 16, 2026 | 44.40 | 45.50 | 44.20 | 44.50 | 44.50 | 1.14% | 1,414 |
| Feb 13, 2026 | 43.80 | 44.70 | 43.20 | 44.00 | 44.00 | 0.46% | 2,863 |
| Feb 12, 2026 | 43.60 | 44.50 | 42.90 | 43.80 | 43.80 | - | 2,454 |
| Feb 11, 2026 | 43.30 | 43.90 | 43.00 | 43.80 | 43.80 | 1.62% | 1,742 |
| Feb 10, 2026 | 43.30 | 43.30 | 42.60 | 43.10 | 43.10 | 0.23% | 2,251 |
| Feb 9, 2026 | 42.00 | 43.40 | 42.00 | 43.00 | 43.00 | 4.88% | 2,653 |
| Feb 6, 2026 | 42.80 | 42.80 | 41.00 | 41.00 | 41.00 | 0.74% | 2,059 |
| Feb 5, 2026 | 42.00 | 42.00 | 40.50 | 40.70 | 40.70 | -3.10% | 2,198 |
| Feb 4, 2026 | 44.60 | 44.60 | 40.90 | 42.00 | 42.00 | -4.98% | 5,727 |
| Feb 3, 2026 | 43.00 | 44.90 | 43.00 | 44.20 | 44.20 | 7.28% | 5,400 |
| Feb 2, 2026 | 42.30 | 42.70 | 41.20 | 41.20 | 41.20 | -1.90% | 1,593 |
| Jan 30, 2026 | 40.70 | 42.90 | 40.70 | 42.00 | 42.00 | 3.45% | 4,187 |
| Jan 29, 2026 | 41.70 | 42.20 | 40.60 | 40.60 | 40.60 | -3.33% | 2,630 |
| Jan 28, 2026 | 41.60 | 42.30 | 41.00 | 42.00 | 42.00 | -1.41% | 2,748 |
| Jan 27, 2026 | 42.80 | 43.50 | 42.50 | 42.60 | 42.60 | -0.93% | 2,620 |
| Jan 26, 2026 | 42.90 | 43.60 | 41.80 | 43.00 | 43.00 | 0.23% | 11,354 |
| Jan 23, 2026 | 41.00 | 43.20 | 40.80 | 42.90 | 42.90 | 4.63% | 3,459 |
| Jan 22, 2026 | 42.50 | 43.20 | 40.50 | 41.00 | 41.00 | -1.91% | 5,438 |
| Jan 21, 2026 | 41.80 | 42.30 | 41.30 | 41.80 | 41.80 | -0.95% | 3,568 |
| Jan 20, 2026 | 44.40 | 44.40 | 41.50 | 42.20 | 42.20 | -0.94% | 5,362 |
| Jan 19, 2026 | 43.60 | 43.60 | 41.80 | 42.60 | 42.60 | -2.07% | 2,947 |
| Jan 16, 2026 | 45.90 | 45.90 | 43.00 | 43.50 | 43.50 | -2.47% | 3,345 |
| Jan 15, 2026 | 47.00 | 47.00 | 43.00 | 44.60 | 44.60 | -2.83% | 5,232 |
| Jan 14, 2026 | 46.10 | 47.00 | 45.50 | 45.90 | 45.90 | 0.22% | 5,253 |
| Jan 13, 2026 | 44.70 | 46.80 | 44.20 | 45.80 | 45.80 | 3.62% | 3,792 |
| Jan 12, 2026 | 47.90 | 48.30 | 42.90 | 44.20 | 44.20 | -3.70% | 9,920 |
| Jan 9, 2026 | 43.90 | 46.00 | 42.90 | 45.90 | 45.90 | 6.74% | 10,001 |
| Jan 8, 2026 | 49.30 | 51.00 | 41.50 | 43.00 | 43.00 | -8.12% | 21,774 |
| Jan 7, 2026 | 45.00 | 47.50 | 44.50 | 46.80 | 46.80 | 9.86% | 12,980 |
| Jan 6, 2026 | 39.10 | 43.80 | 39.10 | 42.60 | 42.60 | 9.51% | 9,322 |
| Jan 5, 2026 | 38.20 | 39.00 | 38.00 | 38.90 | 38.90 | 4.29% | 5,058 |
| Jan 2, 2026 | 36.40 | 37.90 | 36.40 | 37.30 | 37.30 | 3.04% | 8,185 |
| Dec 30, 2025 | 35.50 | 36.40 | 35.00 | 36.20 | 36.20 | 1.97% | 7,451 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.10 | 35.50 | 35.50 | -1.39% | 5,276 |
| Dec 23, 2025 | 35.90 | 36.10 | 34.20 | 36.00 | 36.00 | 0.56% | 5,313 |
| Dec 22, 2025 | 35.20 | 36.30 | 34.50 | 35.80 | 35.80 | 4.68% | 4,484 |
| Dec 19, 2025 | 34.30 | 34.70 | 33.30 | 34.20 | 34.20 | 1.79% | 3,100 |
| Dec 18, 2025 | 34.00 | 34.80 | 32.80 | 33.60 | 33.60 | -2.89% | 7,996 |
| Dec 17, 2025 | 35.10 | 35.60 | 34.50 | 34.60 | 34.60 | 0.58% | 1,354 |
| Dec 16, 2025 | 35.50 | 35.50 | 33.30 | 34.40 | 34.40 | -4.18% | 6,986 |
| Dec 15, 2025 | 36.60 | 36.70 | 35.60 | 35.90 | 35.90 | -3.23% | 5,812 |
| Dec 12, 2025 | 37.10 | 37.80 | 36.70 | 37.10 | 37.10 | 0.27% | 2,319 |
| Dec 11, 2025 | 38.60 | 39.00 | 37.00 | 37.00 | 37.00 | -2.37% | 3,412 |
| Dec 10, 2025 | 40.00 | 40.00 | 37.50 | 37.90 | 37.90 | -3.32% | 6,302 |
| Dec 9, 2025 | 38.30 | 39.40 | 37.70 | 39.20 | 39.20 | 5.95% | 7,715 |
| Dec 8, 2025 | 36.80 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 7,154 |
| Dec 5, 2025 | 35.40 | 37.30 | 35.40 | 36.00 | 36.00 | 3.75% | 9,691 |
| Dec 4, 2025 | 34.10 | 34.70 | 33.30 | 34.70 | 34.70 | 4.20% | 4,153 |
| Dec 3, 2025 | 33.40 | 33.90 | 33.30 | 33.30 | 33.30 | 1.83% | 2,277 |
| Dec 2, 2025 | 32.90 | 33.50 | 31.90 | 32.70 | 32.70 | 1.55% | 4,111 |
| Dec 1, 2025 | 33.50 | 34.00 | 31.40 | 32.20 | 32.20 | -2.72% | 2,988 |
| Nov 28, 2025 | 31.90 | 34.60 | 31.90 | 33.10 | 33.10 | 6.77% | 11,158 |
| Nov 27, 2025 | 30.00 | 31.90 | 30.00 | 31.00 | 31.00 | 3.33% | 6,665 |
| Nov 26, 2025 | 28.20 | 30.70 | 28.20 | 30.00 | 30.00 | 6.01% | 11,196 |
| Nov 25, 2025 | 29.60 | 29.60 | 27.30 | 28.30 | 28.30 | -3.41% | 9,167 |
| Nov 24, 2025 | 31.60 | 31.90 | 29.20 | 29.30 | 29.30 | -5.18% | 8,738 |
| Nov 21, 2025 | 32.10 | 32.50 | 29.20 | 30.90 | 30.90 | -3.13% | 13,976 |
| Nov 20, 2025 | 34.10 | 35.00 | 31.90 | 31.90 | 31.90 | -22.00% | 32,365 |
| Nov 19, 2025 | 42.70 | 42.70 | 39.70 | 40.90 | 40.90 | -1.21% | 5,566 |
| Nov 18, 2025 | 41.80 | 43.10 | 41.00 | 41.40 | 41.40 | -6.76% | 4,654 |
| Nov 17, 2025 | 46.60 | 46.60 | 40.00 | 44.40 | 44.40 | -4.31% | 8,892 |
| Nov 14, 2025 | 45.90 | 46.70 | 45.50 | 46.40 | 46.40 | 1.75% | 1,245 |
| Nov 13, 2025 | 46.50 | 46.90 | 45.10 | 45.60 | 45.60 | -2.98% | 3,095 |
| Nov 12, 2025 | 45.80 | 47.10 | 45.80 | 47.00 | 47.00 | 0.43% | 983 |
| Nov 11, 2025 | 47.40 | 47.40 | 45.30 | 46.80 | 46.80 | -1.47% | 6,748 |
| Nov 10, 2025 | 47.80 | 48.90 | 47.50 | 47.50 | 47.50 | 0.21% | 2,442 |
| Nov 7, 2025 | 48.00 | 48.00 | 47.00 | 47.40 | 47.40 | -0.21% | 1,672 |
| Nov 6, 2025 | 48.20 | 48.20 | 47.00 | 47.50 | 47.50 | -0.63% | 865 |
| Nov 5, 2025 | 47.60 | 48.40 | 46.80 | 47.80 | 47.80 | -0.42% | 1,840 |
| Nov 4, 2025 | 49.00 | 49.00 | 47.90 | 48.00 | 48.00 | -2.04% | 784 |
| Nov 3, 2025 | 48.70 | 49.80 | 48.70 | 49.00 | 49.00 | -0.41% | 1,507 |
| Oct 31, 2025 | 49.30 | 50.40 | 49.20 | 49.20 | 49.20 | 0.41% | 1,190 |
| Oct 30, 2025 | 48.40 | 49.20 | 47.50 | 49.00 | 49.00 | 2.08% | 1,117 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.90 | 48.00 | 48.00 | -2.04% | 1,681 |
| Oct 28, 2025 | 49.10 | 49.10 | 48.30 | 49.00 | 49.00 | -0.81% | 1,300 |
| Oct 27, 2025 | 50.60 | 50.60 | 48.90 | 49.40 | 49.40 | -0.40% | 2,071 |
| Oct 24, 2025 | 47.60 | 50.00 | 47.60 | 49.60 | 49.60 | 3.77% | 4,410 |
| Oct 23, 2025 | 49.80 | 49.80 | 46.20 | 47.80 | 47.80 | -2.45% | 3,852 |
| Oct 22, 2025 | 50.00 | 50.00 | 47.90 | 49.00 | 49.00 | -0.81% | 3,401 |
| Oct 21, 2025 | 50.80 | 52.60 | 49.20 | 49.40 | 49.40 | -2.76% | 2,931 |
| Oct 20, 2025 | 49.20 | 51.20 | 49.20 | 50.80 | 50.80 | 1.20% | 1,129 |
| Oct 17, 2025 | 49.80 | 50.20 | 48.70 | 50.20 | 50.20 | - | 767 |
| Oct 16, 2025 | 50.00 | 50.20 | 48.00 | 50.20 | 50.20 | 1.01% | 2,191 |
| Oct 15, 2025 | 50.40 | 50.40 | 49.40 | 49.70 | 49.70 | -1.78% | 2,185 |
| Oct 14, 2025 | 50.20 | 51.20 | 50.00 | 50.60 | 50.60 | -1.17% | 2,265 |