Steyr Motors AG (VIE:4X0)
Austria
· Delayed Price · Currency is EUR 35.90
+1.20 (3.46%)
Last updated: Dec 5, 2025, 4:34 PM CET
Steyr Motors AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 50.60 | 51.80 | 50.40 | 51.20 | 51.20 | - | 2,344 |
| Oct 10, 2025 | 52.00 | 53.60 | 51.00 | 51.20 | 51.20 | -1.92% | 1,914 |
| Oct 9, 2025 | 51.60 | 53.20 | 51.60 | 52.20 | 52.20 | - | 2,017 |
| Oct 8, 2025 | 54.40 | 54.40 | 51.60 | 52.20 | 52.20 | -3.33% | 907 |
| Oct 7, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 697 |
| Oct 6, 2025 | 54.00 | 54.80 | 53.40 | 54.00 | 54.00 | -1.46% | 1,516 |
| Oct 3, 2025 | 56.00 | 56.20 | 53.80 | 54.80 | 54.80 | -0.36% | 1,660 |
| Oct 2, 2025 | 53.80 | 55.80 | 53.80 | 55.00 | 55.00 | 2.61% | 2,575 |
| Oct 1, 2025 | 53.40 | 53.80 | 52.40 | 53.60 | 53.60 | -0.74% | 2,369 |
| Sep 30, 2025 | 52.00 | 57.00 | 52.00 | 54.00 | 54.00 | 3.45% | 5,605 |
| Sep 29, 2025 | 52.60 | 53.60 | 51.20 | 52.20 | 52.20 | - | 2,447 |
| Sep 26, 2025 | 51.20 | 52.20 | 51.00 | 52.20 | 52.20 | 1.16% | 657 |
| Sep 25, 2025 | 52.00 | 53.40 | 51.00 | 51.60 | 51.60 | -3.01% | 1,629 |
| Sep 24, 2025 | 53.20 | 54.40 | 53.00 | 53.20 | 53.20 | -1.85% | 803 |
| Sep 23, 2025 | 53.80 | 56.00 | 53.80 | 54.20 | 54.20 | 1.50% | 1,585 |
| Sep 22, 2025 | 55.40 | 55.40 | 52.60 | 53.40 | 53.40 | -1.11% | 1,560 |
| Sep 19, 2025 | 53.80 | 55.60 | 53.80 | 54.00 | 54.00 | -0.37% | 1,612 |
| Sep 18, 2025 | 54.80 | 55.80 | 54.20 | 54.20 | 54.20 | -1.09% | 597 |
| Sep 17, 2025 | 55.00 | 55.00 | 54.20 | 54.80 | 54.80 | 0.74% | 547 |
| Sep 16, 2025 | 56.40 | 56.40 | 54.00 | 54.40 | 54.40 | -1.45% | 1,398 |
| Sep 15, 2025 | 54.00 | 55.60 | 53.60 | 55.20 | 55.20 | 2.99% | 3,847 |
| Sep 12, 2025 | 53.00 | 54.00 | 52.80 | 53.60 | 53.60 | 2.68% | 1,914 |
| Sep 11, 2025 | 50.80 | 52.20 | 50.40 | 52.20 | 52.20 | 5.67% | 2,757 |
| Sep 10, 2025 | 47.60 | 51.00 | 47.60 | 49.40 | 49.40 | 2.49% | 4,028 |
| Sep 9, 2025 | 49.80 | 49.80 | 47.70 | 48.20 | 48.20 | -4.37% | 6,471 |
| Sep 8, 2025 | 49.40 | 50.80 | 48.90 | 50.40 | 50.40 | 3.70% | 934 |
| Sep 5, 2025 | 48.50 | 49.50 | 47.90 | 48.60 | 48.60 | -1.22% | 3,472 |
| Sep 4, 2025 | 50.00 | 50.40 | 48.50 | 49.20 | 49.20 | -1.40% | 1,801 |
| Sep 3, 2025 | 48.00 | 49.90 | 48.00 | 49.90 | 49.90 | 3.74% | 1,043 |
| Sep 2, 2025 | 48.80 | 48.80 | 48.00 | 48.10 | 48.10 | -1.43% | 286 |
| Sep 1, 2025 | 49.10 | 49.10 | 48.20 | 48.80 | 48.80 | -0.41% | 341 |
| Aug 29, 2025 | 48.50 | 50.00 | 48.30 | 49.00 | 49.00 | 1.03% | 781 |
| Aug 28, 2025 | 48.50 | 49.50 | 47.80 | 48.50 | 48.50 | -1.02% | 1,835 |
| Aug 27, 2025 | 50.20 | 50.40 | 48.20 | 49.00 | 49.00 | -1.61% | 2,583 |
| Aug 26, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | -0.80% | 618 |
| Aug 25, 2025 | 50.40 | 51.40 | 49.20 | 50.20 | 50.20 | 0.40% | 3,044 |
| Aug 22, 2025 | 49.60 | 52.00 | 49.50 | 50.00 | 50.00 | -0.79% | 2,477 |
| Aug 21, 2025 | 51.00 | 51.20 | 49.60 | 50.40 | 50.40 | 1.20% | 790 |
| Aug 20, 2025 | 51.00 | 51.00 | 49.10 | 49.80 | 49.80 | -4.23% | 3,358 |
| Aug 19, 2025 | 52.60 | 52.60 | 51.00 | 52.00 | 52.00 | -0.38% | 606 |
| Aug 18, 2025 | 53.80 | 53.80 | 51.40 | 52.20 | 52.20 | -0.76% | 916 |
| Aug 15, 2025 | 53.20 | 53.20 | 52.40 | 52.60 | 52.60 | -1.87% | 1,577 |
| Aug 14, 2025 | 53.80 | 54.00 | 53.00 | 53.60 | 53.60 | - | 1,062 |
| Aug 13, 2025 | 53.80 | 53.80 | 53.00 | 53.60 | 53.60 | -1.47% | 529 |
| Aug 12, 2025 | 52.20 | 54.60 | 52.20 | 54.40 | 54.40 | 6.67% | 2,541 |
| Aug 11, 2025 | 52.20 | 53.20 | 50.80 | 51.00 | 51.00 | -4.14% | 4,136 |
| Aug 8, 2025 | 54.60 | 54.60 | 52.80 | 53.20 | 53.20 | -3.97% | 7,192 |
| Aug 7, 2025 | 57.40 | 57.40 | 55.00 | 55.40 | 55.40 | -2.46% | 2,200 |
| Aug 6, 2025 | 58.00 | 58.20 | 56.80 | 56.80 | 56.80 | -1.73% | 1,069 |
| Aug 5, 2025 | 56.00 | 58.40 | 56.00 | 57.80 | 57.80 | 5.86% | 2,146 |
| Aug 4, 2025 | 56.80 | 56.80 | 54.00 | 54.60 | 54.60 | - | 2,581 |
| Aug 1, 2025 | 57.20 | 58.20 | 52.60 | 54.60 | 54.60 | -7.77% | 6,704 |
| Jul 31, 2025 | 59.00 | 61.20 | 57.60 | 59.20 | 59.20 | 2.78% | 5,277 |
| Jul 30, 2025 | 58.20 | 58.40 | 57.00 | 57.60 | 57.60 | -1.71% | 1,198 |
| Jul 29, 2025 | 58.00 | 59.80 | 58.00 | 58.60 | 58.60 | 1.03% | 1,946 |
| Jul 28, 2025 | 61.20 | 61.20 | 56.20 | 58.00 | 58.00 | -2.68% | 7,054 |
| Jul 25, 2025 | 60.00 | 61.80 | 58.80 | 59.60 | 59.60 | 1.36% | 8,659 |
| Jul 24, 2025 | 60.00 | 60.00 | 57.40 | 58.80 | 58.80 | 2.44% | 1,829 |
| Jul 23, 2025 | 56.00 | 58.20 | 56.00 | 57.40 | 57.40 | 1.77% | 3,243 |
| Jul 22, 2025 | 58.40 | 58.40 | 54.60 | 56.40 | 56.40 | -3.75% | 6,140 |
| Jul 21, 2025 | 61.60 | 62.20 | 56.80 | 58.60 | 58.60 | -3.93% | 7,696 |
| Jul 18, 2025 | 61.80 | 61.80 | 60.00 | 61.00 | 61.00 | 0.99% | 875 |