AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 20.65
+0.87 (4.40%)
At close: Sep 17, 2025
BIT:1ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.30% | - |
| Sep 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 7.02% | - |
| Sep 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.40% | - |
| Sep 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.64% | - |
| Sep 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 5.65% | - |
| Sep 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | - |
| Sep 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.33% | - |
| Sep 10, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.03% | - |
| Sep 9, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.63% | - |
| Sep 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.79% | - |
| Sep 5, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.10% | - |
| Sep 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.99% | - |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.30% | - |
| Sep 2, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.35% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Aug 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.21% | - |
| Aug 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% | - |
| Aug 27, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.04% | - |
| Aug 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.67% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.23% | - |
| Aug 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 4.47% | - |
| Aug 21, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -3.33% | - |
| Aug 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.74% | - |
| Aug 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.20% | - |
| Aug 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.16% | - |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| 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% | - |