AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 51.30
-1.00 (-1.91%)
At close: Feb 11, 2026
BIT:1ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.91% | - |
| Feb 10, 2026 | 53.80 | 53.80 | 52.50 | 52.30 | 52.30 | 1.75% | 204 |
| Feb 9, 2026 | 51.90 | 51.90 | 51.90 | 51.40 | 51.40 | 2.19% | 28 |
| Feb 6, 2026 | 51.10 | 51.10 | 51.10 | 50.30 | 50.30 | 2.65% | 126 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Feb 4, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 19.04% | - |
| Feb 3, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Feb 2, 2026 | 39.65 | 39.65 | 39.65 | 41.50 | 41.50 | 7.65% | 3 |
| Jan 30, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.90% | - |
| Jan 29, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.14% | - |
| Jan 28, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.79% | - |
| Jan 27, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -3.46% | - |
| Jan 26, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.87% | - |
| Jan 23, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 2.82% | - |
| Jan 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.86% | - |
| Jan 21, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 4.16% | - |
| Jan 20, 2026 | 34.05 | 34.05 | 33.60 | 36.05 | 36.05 | 0.84% | 300 |
| Jan 19, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.85% | - |
| Jan 16, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.43% | - |
| Jan 15, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.34% | - |
| Jan 14, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.29% | - |
| Jan 13, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.95% | - |
| Jan 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.41% | - |
| Jan 9, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.31% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -6.40% | - |
| Jan 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.04% | - |
| Jan 6, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | - |
| Jan 5, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.37% | - |
| Jan 2, 2026 | 33.30 | 33.65 | 33.30 | 32.95 | 32.95 | 6.29% | 304 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Dec 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Dec 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Dec 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5.19% | - |
| Dec 19, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.19% | - |
| Dec 18, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.51% | - |
| Dec 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.84% | - |
| Dec 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.16% | - |
| Dec 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.33% | - |
| Dec 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.82% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Dec 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.72% | - |
| Dec 9, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -2.52% | - |
| Dec 8, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.31% | - |
| 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% | - |