State Street Corporation (VIE:STT)
Austria
· Delayed Price · Currency is EUR 101.44
-2.76 (-2.65%)
Last updated: Mar 9, 2026, 3:30 PM CET
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.94 | 107.94 | 104.20 | 104.20 | 104.20 | -3.36% | - |
| Mar 5, 2026 | 108.72 | 108.90 | 107.82 | 107.82 | 107.82 | -1.46% | - |
| Mar 4, 2026 | 108.06 | 109.42 | 108.06 | 109.42 | 109.42 | 1.13% | - |
| Mar 3, 2026 | 110.00 | 110.00 | 108.20 | 108.20 | 108.20 | -2.05% | - |
| Mar 2, 2026 | 108.08 | 110.46 | 107.36 | 110.46 | 110.46 | 1.32% | 80 |
| Feb 27, 2026 | 111.72 | 111.86 | 109.02 | 109.02 | 109.02 | -3.59% | - |
| Feb 26, 2026 | 111.34 | 113.08 | 111.34 | 113.08 | 113.08 | 2.65% | - |
| Feb 25, 2026 | 107.98 | 110.16 | 107.98 | 110.16 | 110.16 | 2.93% | - |
| Feb 24, 2026 | 106.34 | 107.02 | 105.74 | 107.02 | 107.02 | 1.48% | - |
| Feb 23, 2026 | 107.04 | 108.12 | 105.46 | 105.46 | 105.46 | -2.62% | - |
| Feb 20, 2026 | 108.78 | 108.78 | 108.18 | 108.30 | 108.30 | 0.73% | - |
| Feb 19, 2026 | 110.08 | 110.20 | 107.52 | 107.52 | 107.52 | -2.45% | - |
| Feb 18, 2026 | 108.48 | 110.22 | 108.48 | 110.22 | 110.22 | 1.89% | - |
| Feb 17, 2026 | 108.00 | 108.18 | 107.88 | 108.18 | 108.18 | 0.09% | - |
| Feb 16, 2026 | 108.16 | 108.36 | 108.02 | 108.08 | 108.08 | 0.56% | - |
| Feb 13, 2026 | 106.44 | 107.48 | 106.28 | 107.48 | 107.48 | 1.88% | - |
| Feb 12, 2026 | 111.30 | 111.56 | 105.50 | 105.50 | 105.50 | -4.18% | - |
| Feb 11, 2026 | 111.20 | 111.66 | 110.10 | 110.10 | 110.10 | -1.63% | - |
| Feb 10, 2026 | 112.78 | 112.96 | 111.92 | 111.92 | 111.92 | -0.64% | - |
| Feb 9, 2026 | 111.82 | 112.64 | 110.90 | 112.64 | 112.64 | 0.82% | - |
| Feb 6, 2026 | 108.94 | 111.72 | 108.94 | 111.72 | 111.72 | 2.05% | - |
| Feb 5, 2026 | 111.98 | 112.10 | 109.48 | 109.48 | 109.48 | -2.22% | - |
| Feb 4, 2026 | 110.12 | 111.96 | 110.08 | 111.96 | 111.96 | -0.09% | - |
| Feb 3, 2026 | 112.50 | 112.68 | 112.06 | 112.06 | 112.06 | 0.05% | - |
| Feb 2, 2026 | 109.36 | 112.00 | 109.36 | 112.00 | 112.00 | 2.41% | - |
| Jan 30, 2026 | 110.16 | 110.16 | 109.36 | 109.36 | 109.36 | 0.83% | - |
| Jan 29, 2026 | 107.08 | 108.46 | 107.08 | 108.46 | 108.46 | 1.14% | - |
| Jan 28, 2026 | 106.86 | 107.24 | 106.64 | 107.24 | 107.24 | 0.28% | - |
| Jan 27, 2026 | 107.88 | 107.88 | 106.94 | 106.94 | 106.94 | 0.02% | - |
| Jan 26, 2026 | 106.42 | 106.92 | 106.04 | 106.92 | 106.92 | -0.47% | - |
| Jan 23, 2026 | 109.56 | 109.56 | 107.42 | 107.42 | 107.42 | -2.36% | - |
| Jan 22, 2026 | 108.92 | 110.02 | 108.92 | 110.02 | 110.02 | 0.02% | - |
| Jan 21, 2026 | 107.24 | 110.00 | 106.76 | 110.00 | 110.00 | 3.48% | - |
| Jan 20, 2026 | 107.96 | 108.34 | 106.30 | 106.30 | 106.30 | -2.26% | 54 |
| Jan 19, 2026 | 109.10 | 109.10 | 108.72 | 108.76 | 108.76 | -4.50% | - |
| Jan 16, 2026 | 118.04 | 118.04 | 113.88 | 113.88 | 113.88 | -3.41% | 810 |
| Jan 15, 2026 | 115.80 | 117.90 | 115.80 | 117.90 | 117.90 | 2.45% | - |
| Jan 14, 2026 | 113.88 | 115.08 | 113.60 | 115.08 | 115.08 | 1.23% | - |
| Jan 13, 2026 | 114.06 | 114.38 | 113.68 | 113.68 | 113.68 | 0.48% | - |
| Jan 12, 2026 | 112.92 | 113.14 | 112.74 | 113.14 | 113.14 | -1.03% | - |
| Jan 9, 2026 | 113.96 | 114.32 | 113.96 | 114.32 | 114.32 | 0.69% | - |
| Jan 8, 2026 | 113.20 | 113.54 | 113.18 | 113.54 | 113.54 | 0.34% | - |
| Jan 7, 2026 | 114.90 | 114.90 | 113.16 | 113.16 | 113.16 | -1.15% | - |
| Jan 6, 2026 | 113.48 | 114.48 | 113.42 | 114.48 | 114.48 | 0.70% | - |
| Jan 5, 2026 | 110.18 | 113.68 | 110.04 | 113.68 | 113.68 | 4.29% | - |
| Jan 2, 2026 | 109.92 | 110.22 | 109.00 | 109.00 | 109.00 | -2.33% | - |
| Dec 29, 2025 | 112.18 | 112.54 | 111.60 | 111.60 | 110.88 | 0.65% | - |
| Dec 23, 2025 | 111.04 | 111.40 | 110.88 | 110.88 | 110.17 | -0.13% | - |
| Dec 22, 2025 | 109.96 | 111.02 | 109.62 | 111.02 | 110.31 | 1.44% | - |
| Dec 19, 2025 | 109.04 | 109.44 | 108.82 | 109.44 | 108.74 | 0.46% | - |
| Dec 18, 2025 | 108.78 | 109.28 | 108.78 | 108.94 | 108.24 | 0.85% | - |
| Dec 17, 2025 | 108.66 | 108.96 | 108.02 | 108.02 | 107.33 | 0.26% | - |
| Dec 16, 2025 | 109.20 | 111.40 | 107.74 | 107.74 | 107.05 | -1.88% | - |
| Dec 15, 2025 | 109.04 | 109.80 | 109.04 | 109.80 | 109.10 | 0.68% | - |
| Dec 12, 2025 | 110.42 | 110.76 | 109.06 | 109.06 | 108.36 | -0.55% | - |
| Dec 11, 2025 | 109.26 | 109.66 | 109.24 | 109.66 | 108.96 | 1.93% | - |
| Dec 10, 2025 | 108.46 | 108.46 | 107.58 | 107.58 | 106.89 | -0.61% | - |
| Dec 9, 2025 | 106.74 | 108.24 | 106.48 | 108.24 | 107.55 | 1.69% | - |
| Dec 8, 2025 | 106.22 | 106.44 | 105.80 | 106.44 | 105.76 | 0.36% | - |
| Dec 5, 2025 | 104.76 | 106.06 | 104.10 | 106.06 | 105.38 | 1.55% | - |
| Dec 4, 2025 | 103.68 | 104.44 | 103.42 | 104.44 | 103.77 | 0.75% | - |
| Dec 3, 2025 | 102.44 | 103.66 | 102.20 | 103.66 | 103.00 | 0.92% | - |
| Dec 2, 2025 | 101.56 | 102.72 | 101.56 | 102.72 | 102.06 | 0.57% | - |
| Dec 1, 2025 | 101.88 | 102.14 | 101.44 | 102.14 | 101.49 | -0.60% | - |
| Nov 28, 2025 | 101.78 | 102.76 | 101.78 | 102.76 | 102.10 | 1.22% | - |
| Nov 27, 2025 | 101.58 | 101.70 | 101.52 | 101.52 | 100.87 | -0.16% | - |
| Nov 26, 2025 | 100.66 | 101.68 | 100.56 | 101.68 | 101.03 | 1.54% | - |
| Nov 25, 2025 | 99.93 | 100.14 | 99.60 | 100.14 | 99.50 | 0.88% | - |
| Nov 24, 2025 | 99.71 | 99.71 | 99.27 | 99.27 | 98.63 | 0.12% | - |
| Nov 21, 2025 | 98.45 | 99.15 | 98.15 | 99.15 | 98.51 | -0.91% | - |
| Nov 20, 2025 | 100.24 | 100.24 | 99.84 | 100.06 | 99.42 | 1.75% | - |
| Nov 19, 2025 | 97.82 | 98.34 | 97.68 | 98.34 | 97.71 | 0.46% | - |
| Nov 18, 2025 | 96.92 | 97.89 | 96.57 | 97.89 | 97.26 | -1.75% | - |
| Nov 17, 2025 | 101.26 | 101.26 | 99.63 | 99.63 | 98.99 | -1.84% | - |
| Nov 14, 2025 | 101.22 | 101.50 | 100.48 | 101.50 | 100.85 | -1.03% | 71 |
| Nov 13, 2025 | 104.42 | 104.42 | 102.56 | 102.56 | 101.90 | -2.77% | - |
| Nov 12, 2025 | 103.32 | 105.48 | 103.30 | 105.48 | 104.80 | 1.50% | - |
| Nov 11, 2025 | 103.44 | 103.92 | 103.30 | 103.92 | 103.25 | 0.54% | - |
| Nov 10, 2025 | 103.00 | 103.36 | 103.00 | 103.36 | 102.70 | 3.46% | - |
| Nov 7, 2025 | 101.94 | 101.94 | 99.90 | 99.90 | 99.26 | -1.17% | - |
| Nov 6, 2025 | 101.26 | 101.64 | 101.08 | 101.08 | 100.43 | -0.35% | - |
| Nov 5, 2025 | 100.98 | 101.44 | 100.88 | 101.44 | 100.79 | -0.16% | - |
| Nov 4, 2025 | 100.22 | 101.60 | 100.10 | 101.60 | 100.95 | 0.95% | - |
| Nov 3, 2025 | 100.34 | 100.80 | 100.34 | 100.64 | 100.00 | 1.30% | - |
| Oct 31, 2025 | 102.78 | 102.78 | 99.35 | 99.35 | 98.71 | -1.22% | - |
| Oct 30, 2025 | 100.66 | 101.12 | 100.38 | 100.58 | 99.94 | -1.43% | - |
| Oct 29, 2025 | 102.26 | 102.26 | 101.90 | 102.04 | 101.39 | 1.25% | - |
| Oct 28, 2025 | 100.32 | 101.00 | 100.32 | 100.78 | 100.13 | -0.81% | - |
| Oct 27, 2025 | 100.60 | 101.60 | 100.40 | 101.60 | 100.95 | 1.30% | - |
| Oct 24, 2025 | 99.00 | 100.30 | 98.95 | 100.30 | 99.66 | 2.23% | 1 |
| Oct 23, 2025 | 97.85 | 98.11 | 97.71 | 98.11 | 97.48 | 0.36% | - |
| Oct 22, 2025 | 98.61 | 98.81 | 97.76 | 97.76 | 97.13 | -2.88% | - |
| Oct 21, 2025 | 99.20 | 100.66 | 99.09 | 100.66 | 100.01 | 2.35% | - |
| Oct 20, 2025 | 95.68 | 98.35 | 95.66 | 98.35 | 97.72 | 6.32% | 102 |
| Oct 17, 2025 | 96.51 | 96.51 | 92.50 | 92.50 | 91.91 | -6.42% | 309 |
| Oct 16, 2025 | 100.16 | 100.54 | 98.85 | 98.85 | 98.22 | -0.98% | - |
| Oct 15, 2025 | 99.58 | 99.90 | 99.58 | 99.83 | 99.19 | 1.08% | - |
| Oct 14, 2025 | 98.34 | 98.76 | 97.76 | 98.76 | 98.13 | 0.63% | - |
| Oct 13, 2025 | 97.93 | 98.14 | 97.02 | 98.14 | 97.51 | -0.19% | - |
| Oct 10, 2025 | 101.40 | 101.66 | 98.33 | 98.33 | 97.70 | -2.80% | - |