AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 28.65
-0.05 (-0.17%)
At close: Oct 10, 2025
BIT:1ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Sep 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.98% | - |
| Sep 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 6.51% | - |
| Sep 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -9.98% | - |
| 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% | - |