AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 32.50
+0.20 (0.62%)
At close: Dec 5, 2025
BIT:1ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | - |
| Dec 4, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.47% | - |
| Dec 3, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.47% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Dec 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.80% | - |
| Nov 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.48% | - |
| Nov 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.26% | - |
| Nov 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 8.47% | - |
| Nov 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.91% | - |
| Nov 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.05% | - |
| Nov 21, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.36% | - |
| Nov 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.61% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 6.35% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -7.39% | - |
| Nov 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -2.97% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.72% | - |
| Nov 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.36% | - |
| Nov 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | - |
| Nov 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 8.00% | - |
| Nov 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -16.67% | - |
| Nov 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | - |
| Nov 5, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -9.21% | - |
| Nov 4, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 8.21% | - |
| Nov 3, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -11.43% | - |
| Oct 31, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 10.79% | - |
| Oct 30, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 12.10% | - |
| Oct 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -13.04% | - |
| Oct 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 9.02% | - |
| Oct 27, 2025 | 32.30 | 32.30 | 32.30 | 32.70 | 32.70 | 6.17% | 5 |
| Oct 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Oct 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.15% | - |
| Oct 21, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.16% | - |
| Oct 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | - |
| Oct 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.09% | - |
| Oct 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.88% | - |
| Oct 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Oct 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% | - |
| Oct 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.95% | - |
| Oct 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.30% | - |
| Oct 7, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.25% | - |
| Oct 6, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 3.70% | - |
| Oct 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.98% | - |
| Oct 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.66% | - |
| Oct 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.27% | - |
| Sep 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.95% | - |
| Sep 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | - |