AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 211.50
+10.00 (4.96%)
At close: Oct 2, 2026
BIT:1ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 221.50 | 221.50 | 210.50 | 211.50 | 211.50 | 4.96% | 134 |
| Oct 1, 2026 | 201.00 | 207.50 | 201.00 | 201.50 | 201.50 | -0.25% | 97 |
| Sep 30, 2026 | 213.50 | 217.00 | 207.50 | 202.00 | 202.00 | -5.16% | 20 |
| Sep 29, 2026 | 198.60 | 214.00 | 198.60 | 213.00 | 213.00 | 6.23% | 195 |
| Sep 28, 2026 | 208.00 | 208.00 | 199.00 | 200.50 | 200.50 | 1.06% | 359 |
| Sep 25, 2026 | 199.80 | 200.00 | 194.60 | 198.40 | 198.40 | -0.70% | 183 |
| Sep 24, 2026 | 209.50 | 209.50 | 190.20 | 199.80 | 199.80 | -4.63% | 228 |
| Sep 23, 2026 | 213.00 | 216.50 | 200.00 | 209.50 | 209.50 | -1.64% | 582 |
| Sep 22, 2026 | 187.20 | 213.00 | 187.20 | 213.00 | 213.00 | 16.27% | 419 |
| Sep 21, 2026 | 175.80 | 187.20 | 175.80 | 183.20 | 183.20 | -0.97% | 1,457 |
| Sep 18, 2026 | 175.00 | 185.00 | 170.20 | 185.00 | 185.00 | 10.91% | 61 |
| Sep 17, 2026 | 165.00 | 172.40 | 164.00 | 166.80 | 166.80 | 4.25% | 150 |
| Sep 16, 2026 | 150.00 | 162.80 | 150.00 | 160.00 | 160.00 | 4.03% | 108 |
| Sep 15, 2026 | 155.00 | 155.00 | 155.00 | 153.80 | 153.80 | -2.16% | 50 |
| Sep 14, 2026 | 157.80 | 157.80 | 153.00 | 157.20 | 157.20 | -4.03% | 30 |
| Sep 11, 2026 | 167.00 | 167.00 | 167.00 | 163.80 | 163.80 | -2.85% | 170 |
| Sep 10, 2026 | 168.00 | 168.00 | 168.00 | 168.60 | 168.60 | 0.60% | 100 |
| Sep 9, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.36% | - |
| Sep 8, 2026 | 178.20 | 178.20 | 164.80 | 167.00 | 167.00 | -5.44% | 207 |
| Sep 7, 2026 | 170.00 | 178.20 | 170.00 | 176.60 | 176.60 | 6.77% | 63 |
| Sep 4, 2026 | 158.40 | 172.80 | 158.40 | 165.40 | 165.40 | 9.39% | 210 |
| Sep 3, 2026 | 151.00 | 156.00 | 144.40 | 151.20 | 151.20 | 0.13% | 19 |
| Sep 2, 2026 | 149.20 | 153.80 | 149.20 | 151.00 | 151.00 | 0.40% | 30 |
| Sep 1, 2026 | 150.20 | 154.80 | 145.00 | 150.40 | 150.40 | -0.27% | 129 |
| Aug 31, 2026 | 153.20 | 159.40 | 151.40 | 150.80 | 150.80 | -1.95% | 140 |
| Aug 28, 2026 | 158.00 | 158.00 | 150.40 | 153.80 | 153.80 | 2.26% | 216 |
| Aug 27, 2026 | 146.40 | 155.40 | 144.80 | 150.40 | 150.40 | 8.99% | 99 |
| Aug 26, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2.53% | 27 |
| Aug 25, 2026 | 136.40 | 138.60 | 136.40 | 134.60 | 134.60 | 2.44% | 31 |
| Aug 24, 2026 | 138.00 | 138.00 | 128.80 | 131.40 | 131.40 | -9.38% | 119 |
| Aug 21, 2026 | 149.20 | 149.20 | 149.20 | 145.00 | 145.00 | -0.96% | 10 |
| Aug 20, 2026 | 150.00 | 150.00 | 150.00 | 146.40 | 146.40 | -3.05% | 5 |
| Aug 19, 2026 | 148.00 | 161.00 | 148.00 | 151.00 | 151.00 | -0.92% | 182 |
| Aug 18, 2026 | 171.00 | 171.00 | 148.20 | 152.40 | 152.40 | -12.01% | 248 |
| Aug 17, 2026 | 190.00 | 199.00 | 171.80 | 173.20 | 173.20 | -1.59% | 103 |
| Aug 14, 2026 | 172.60 | 174.00 | 172.60 | 176.00 | 176.00 | 5.52% | 17 |
| Aug 13, 2026 | 162.60 | 165.00 | 162.60 | 166.80 | 166.80 | 2.21% | 308 |
| Aug 12, 2026 | 155.00 | 162.40 | 154.80 | 163.20 | 163.20 | 7.09% | 84 |
| Aug 11, 2026 | 157.00 | 157.00 | 152.40 | 152.40 | 152.40 | 0.79% | 105 |
| Aug 10, 2026 | 148.00 | 153.40 | 145.40 | 151.20 | 151.20 | 2.16% | 130 |
| Aug 7, 2026 | 150.40 | 150.40 | 145.60 | 148.00 | 148.00 | 0.95% | 16 |
| Aug 6, 2026 | 139.00 | 151.20 | 139.00 | 146.60 | 146.60 | 0.41% | 360 |
| Aug 5, 2026 | 154.00 | 158.40 | 144.00 | 146.00 | 146.00 | 0.14% | 237 |
| Aug 4, 2026 | 142.00 | 149.80 | 142.00 | 145.80 | 145.80 | 7.21% | 115 |
| Aug 3, 2026 | 139.80 | 139.80 | 131.40 | 136.00 | 136.00 | 1.95% | 89 |
| Jul 31, 2026 | 136.00 | 136.00 | 136.00 | 133.40 | 133.40 | -3.05% | 25 |
| Jul 30, 2026 | 117.00 | 139.00 | 117.00 | 137.60 | 137.60 | 13.16% | 35 |
| Jul 29, 2026 | 126.00 | 133.20 | 119.20 | 121.60 | 121.60 | -4.55% | 63 |
| Jul 28, 2026 | 134.20 | 134.20 | 123.00 | 127.40 | 127.40 | -6.60% | 394 |
| Jul 27, 2026 | 161.80 | 161.80 | 135.00 | 136.40 | 136.40 | -14.86% | 311 |