AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 19.90
+0.88 (4.63%)
At close: Aug 8, 2025
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.75% | - |
| Aug 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.75% | - |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.63% | - |
| Aug 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.76% | - |
| Aug 6, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.92% | - |
| Aug 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 4.38% | - |
| Aug 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 10.90% | - |
| Aug 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -7.66% | - |
| Jul 31, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -15.76% | - |
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.64% | - |
| Jul 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.14% | - |
| Jul 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% | - |
| Jul 25, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% | - |
| Jul 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.72% | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.06% | - |
| Jul 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.67% | - |
| Jul 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.70% | - |
| Jul 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 3.62% | - |
| Jul 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.10% | - |
| Jul 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 3.92% | - |
| Jul 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.53% | - |
| Jul 11, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.32% | - |
| Jul 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.93% | - |
| Jul 9, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 3.09% | - |
| Jul 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.34% | - |
| Jul 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 4.20% | - |
| Jul 4, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.63% | - |
| Jul 3, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.33% | - |
| Jul 2, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% | - |
| Jul 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.73% | - |
| Jun 30, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |
| Jun 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.73% | - |
| Jun 26, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.00% | - |
| Jun 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 3.50% | - |
| Jun 24, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 5.90% | - |
| Jun 23, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -8.07% | - |
| Jun 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.54% | - |
| Jun 19, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.98% | - |
| Jun 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.59% | - |
| Jun 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.45% | - |
| Jun 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% | - |
| Jun 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -3.61% | - |
| Jun 12, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.35% | - |
| Jun 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.58% | - |
| Jun 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.47% | - |
| Jun 9, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 3.38% | - |
| Jun 6, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -6.54% | - |
| Jun 5, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 7.00% | - |
| Jun 4, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.22% | - |