State Street Corporation (VIE:STT)
Austria
· Delayed Price · Currency is EUR 131.40
+1.65 (1.27%)
Last updated: Apr 28, 2026, 1:00 PM CET
State Street Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 131.50 | 131.50 | 131.40 | 131.40 | - | 1.27% | - |
| Apr 27, 2026 | 128.35 | 129.75 | 128.10 | 129.75 | 129.75 | 0.78% | - |
| Apr 24, 2026 | 128.90 | 129.25 | 128.75 | 128.75 | 128.75 | -0.66% | - |
| Apr 23, 2026 | 129.75 | 131.20 | 129.60 | 129.60 | 129.60 | -1.07% | - |
| Apr 22, 2026 | 131.55 | 131.75 | 131.00 | 131.00 | 131.00 | 0.42% | - |
| Apr 21, 2026 | 128.30 | 130.45 | 128.30 | 130.45 | 130.45 | 2.88% | - |
| Apr 20, 2026 | 122.85 | 126.80 | 122.85 | 126.80 | 126.80 | 1.93% | - |
| Apr 17, 2026 | 119.95 | 124.40 | 119.95 | 124.40 | 124.40 | 2.85% | 95 |
| Apr 16, 2026 | 121.15 | 121.40 | 120.95 | 120.95 | 120.95 | 0.42% | - |
| Apr 15, 2026 | 120.30 | 120.70 | 120.30 | 120.45 | 120.45 | -0.29% | - |
| Apr 14, 2026 | 120.35 | 120.80 | 120.05 | 120.80 | 120.80 | 2.20% | - |
| Apr 13, 2026 | 118.60 | 118.65 | 118.00 | 118.20 | 118.20 | -0.46% | - |
| Apr 10, 2026 | 118.45 | 118.75 | 117.70 | 118.75 | 118.75 | 1.80% | - |
| Apr 9, 2026 | 116.40 | 116.65 | 116.00 | 116.65 | 116.65 | 1.08% | - |
| Apr 8, 2026 | 115.05 | 115.40 | 115.05 | 115.40 | 115.40 | 2.81% | - |
| Apr 7, 2026 | 112.90 | 113.15 | 112.25 | 112.25 | 112.25 | 0.84% | - |
| Apr 2, 2026 | 109.74 | 111.32 | 109.56 | 111.32 | 111.32 | 0.27% | - |
| Apr 1, 2026 | 109.22 | 111.02 | 108.86 | 111.02 | 111.02 | 2.38% | - |
| Mar 30, 2026 | 106.92 | 108.44 | 106.92 | 108.44 | 107.71 | 0.63% | - |
| Mar 27, 2026 | 109.28 | 109.28 | 107.56 | 107.76 | 107.04 | -0.55% | - |
| Mar 26, 2026 | 109.42 | 109.56 | 108.36 | 108.36 | 107.63 | -1.60% | - |
| Mar 25, 2026 | 110.52 | 110.52 | 109.80 | 110.12 | 109.38 | 0.84% | - |
| Mar 24, 2026 | 106.48 | 109.20 | 106.32 | 109.20 | 108.47 | 2.84% | - |
| Mar 23, 2026 | 104.40 | 106.68 | 104.16 | 106.18 | 105.47 | 1.12% | 98 |
| Mar 20, 2026 | 104.52 | 105.00 | 104.04 | 105.00 | 104.29 | 0.59% | - |
| Mar 19, 2026 | 105.48 | 105.48 | 104.00 | 104.38 | 103.68 | -1.84% | - |
| Mar 18, 2026 | 106.06 | 106.70 | 106.06 | 106.34 | 105.63 | 0.85% | - |
| Mar 17, 2026 | 104.32 | 105.94 | 104.32 | 105.44 | 104.73 | 0.51% | - |
| Mar 16, 2026 | 107.00 | 107.00 | 104.90 | 104.90 | 104.20 | -2.33% | - |
| Mar 13, 2026 | 106.84 | 107.66 | 106.84 | 107.40 | 106.68 | 0.98% | - |
| Mar 12, 2026 | 108.78 | 108.78 | 106.36 | 106.36 | 105.65 | 0.80% | - |
| Mar 11, 2026 | 105.48 | 105.52 | 105.14 | 105.52 | 104.81 | -0.81% | - |
| Mar 10, 2026 | 105.02 | 106.38 | 104.68 | 106.38 | 105.67 | 4.03% | - |
| Mar 9, 2026 | 101.60 | 103.80 | 101.44 | 102.26 | 101.57 | -1.86% | - |
| Mar 6, 2026 | 107.94 | 107.94 | 104.20 | 104.20 | 103.50 | -3.36% | - |
| Mar 5, 2026 | 108.72 | 108.90 | 107.82 | 107.82 | 107.10 | -1.46% | - |
| Mar 4, 2026 | 108.06 | 109.42 | 108.06 | 109.42 | 108.68 | 1.13% | - |
| Mar 3, 2026 | 110.00 | 110.00 | 108.20 | 108.20 | 107.47 | -2.05% | - |
| Mar 2, 2026 | 108.08 | 110.46 | 107.36 | 110.46 | 109.72 | 1.32% | 80 |
| Feb 27, 2026 | 111.72 | 111.86 | 109.02 | 109.02 | 108.29 | -3.59% | - |
| Feb 26, 2026 | 111.34 | 113.08 | 111.34 | 113.08 | 112.32 | 2.65% | - |
| Feb 25, 2026 | 107.98 | 110.16 | 107.98 | 110.16 | 109.42 | 2.93% | - |
| Feb 24, 2026 | 106.34 | 107.02 | 105.74 | 107.02 | 106.30 | 1.48% | - |
| Feb 23, 2026 | 107.04 | 108.12 | 105.46 | 105.46 | 104.75 | -2.62% | - |
| Feb 20, 2026 | 108.78 | 108.78 | 108.18 | 108.30 | 107.57 | 0.73% | - |
| Feb 19, 2026 | 110.08 | 110.20 | 107.52 | 107.52 | 106.80 | -2.45% | - |
| Feb 18, 2026 | 108.48 | 110.22 | 108.48 | 110.22 | 109.48 | 1.89% | - |
| Feb 17, 2026 | 108.00 | 108.18 | 107.88 | 108.18 | 107.45 | 0.09% | - |
| Feb 16, 2026 | 108.16 | 108.36 | 108.02 | 108.08 | 107.35 | 0.56% | - |
| Feb 13, 2026 | 106.44 | 107.48 | 106.28 | 107.48 | 106.76 | 1.88% | - |
| Feb 12, 2026 | 111.30 | 111.56 | 105.50 | 105.50 | 104.79 | -4.18% | - |
| Feb 11, 2026 | 111.20 | 111.66 | 110.10 | 110.10 | 109.36 | -1.63% | - |
| Feb 10, 2026 | 112.78 | 112.96 | 111.92 | 111.92 | 111.17 | -0.64% | - |
| Feb 9, 2026 | 111.82 | 112.64 | 110.90 | 112.64 | 111.88 | 0.82% | - |
| Feb 6, 2026 | 108.94 | 111.72 | 108.94 | 111.72 | 110.97 | 2.05% | - |
| Feb 5, 2026 | 111.98 | 112.10 | 109.48 | 109.48 | 108.74 | -2.22% | - |
| Feb 4, 2026 | 110.12 | 111.96 | 110.08 | 111.96 | 111.21 | -0.09% | - |
| Feb 3, 2026 | 112.50 | 112.68 | 112.06 | 112.06 | 111.31 | 0.05% | - |
| Feb 2, 2026 | 109.36 | 112.00 | 109.36 | 112.00 | 111.25 | 2.41% | - |
| Jan 30, 2026 | 110.16 | 110.16 | 109.36 | 109.36 | 108.63 | 0.83% | - |
| Jan 29, 2026 | 107.08 | 108.46 | 107.08 | 108.46 | 107.73 | 1.14% | - |
| Jan 28, 2026 | 106.86 | 107.24 | 106.64 | 107.24 | 106.52 | 0.28% | - |
| Jan 27, 2026 | 107.88 | 107.88 | 106.94 | 106.94 | 106.22 | 0.02% | - |
| Jan 26, 2026 | 106.42 | 106.92 | 106.04 | 106.92 | 106.20 | -0.47% | - |
| Jan 23, 2026 | 109.56 | 109.56 | 107.42 | 107.42 | 106.70 | -2.36% | - |
| Jan 22, 2026 | 108.92 | 110.02 | 108.92 | 110.02 | 109.28 | 0.02% | - |
| Jan 21, 2026 | 107.24 | 110.00 | 106.76 | 110.00 | 109.26 | 3.48% | - |
| Jan 20, 2026 | 107.96 | 108.34 | 106.30 | 106.30 | 105.59 | -2.26% | 54 |
| Jan 19, 2026 | 109.10 | 109.10 | 108.72 | 108.76 | 108.03 | -4.50% | - |
| Jan 16, 2026 | 118.04 | 118.04 | 113.88 | 113.88 | 113.11 | -3.41% | 810 |
| Jan 15, 2026 | 115.80 | 117.90 | 115.80 | 117.90 | 117.11 | 2.45% | - |
| Jan 14, 2026 | 113.88 | 115.08 | 113.60 | 115.08 | 114.31 | 1.23% | - |
| Jan 13, 2026 | 114.06 | 114.38 | 113.68 | 113.68 | 112.92 | 0.48% | - |
| Jan 12, 2026 | 112.92 | 113.14 | 112.74 | 113.14 | 112.38 | -1.03% | - |
| Jan 9, 2026 | 113.96 | 114.32 | 113.96 | 114.32 | 113.55 | 0.69% | - |
| Jan 8, 2026 | 113.20 | 113.54 | 113.18 | 113.54 | 112.78 | 0.34% | - |
| Jan 7, 2026 | 114.90 | 114.90 | 113.16 | 113.16 | 112.40 | -1.15% | - |
| Jan 6, 2026 | 113.48 | 114.48 | 113.42 | 114.48 | 113.71 | 0.70% | - |
| Jan 5, 2026 | 110.18 | 113.68 | 110.04 | 113.68 | 112.92 | 4.29% | - |
| Jan 2, 2026 | 109.92 | 110.22 | 109.00 | 109.00 | 108.27 | -2.33% | - |
| Dec 29, 2025 | 112.18 | 112.54 | 111.60 | 111.60 | 110.14 | 0.65% | - |
| Dec 23, 2025 | 111.04 | 111.40 | 110.88 | 110.88 | 109.43 | -0.13% | - |
| Dec 22, 2025 | 109.96 | 111.02 | 109.62 | 111.02 | 109.57 | 1.44% | - |
| Dec 19, 2025 | 109.04 | 109.44 | 108.82 | 109.44 | 108.01 | 0.46% | - |
| Dec 18, 2025 | 108.78 | 109.28 | 108.78 | 108.94 | 107.51 | 0.85% | - |
| Dec 17, 2025 | 108.66 | 108.96 | 108.02 | 108.02 | 106.61 | 0.26% | - |
| Dec 16, 2025 | 109.20 | 111.40 | 107.74 | 107.74 | 106.33 | -1.88% | - |
| Dec 15, 2025 | 109.04 | 109.80 | 109.04 | 109.80 | 108.36 | 0.68% | - |
| Dec 12, 2025 | 110.42 | 110.76 | 109.06 | 109.06 | 107.63 | -0.55% | - |
| Dec 11, 2025 | 109.26 | 109.66 | 109.24 | 109.66 | 108.23 | 1.93% | - |
| Dec 10, 2025 | 108.46 | 108.46 | 107.58 | 107.58 | 106.17 | -0.61% | - |
| Dec 9, 2025 | 106.74 | 108.24 | 106.48 | 108.24 | 106.82 | 1.69% | - |
| Dec 8, 2025 | 106.22 | 106.44 | 105.80 | 106.44 | 105.05 | 0.36% | - |
| Dec 5, 2025 | 104.76 | 106.06 | 104.10 | 106.06 | 104.67 | 1.55% | - |
| Dec 4, 2025 | 103.68 | 104.44 | 103.42 | 104.44 | 103.07 | 0.75% | - |
| Dec 3, 2025 | 102.44 | 103.66 | 102.20 | 103.66 | 102.30 | 0.92% | - |
| Dec 2, 2025 | 101.56 | 102.72 | 101.56 | 102.72 | 101.38 | 0.57% | - |
| Dec 1, 2025 | 101.88 | 102.14 | 101.44 | 102.14 | 100.80 | -0.60% | - |
| Nov 28, 2025 | 101.78 | 102.76 | 101.78 | 102.76 | 101.42 | 1.22% | - |
| Nov 27, 2025 | 101.58 | 101.70 | 101.52 | 101.52 | 100.19 | -0.16% | - |