AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 159.80
-0.80 (-0.50%)
Last updated: Jul 20, 2026, 12:37 PM CET
BIT:1ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 160.20 | 160.20 | 150.40 | 159.80 | 159.80 | -0.50% | 318 |
| Jul 17, 2026 | 157.20 | 164.20 | 157.20 | 160.60 | 160.60 | -9.06% | 52 |
| Jul 16, 2026 | 175.20 | 175.20 | 164.80 | 176.60 | 176.60 | -4.44% | 77 |
| Jul 15, 2026 | 180.20 | 180.20 | 180.20 | 184.80 | 184.80 | 0.54% | 40 |
| Jul 14, 2026 | 176.40 | 182.00 | 176.40 | 183.80 | 183.80 | 0.33% | 37 |
| Jul 13, 2026 | 178.00 | 182.00 | 178.00 | 183.20 | 183.20 | -2.14% | 60 |
| Jul 10, 2026 | 195.60 | 195.60 | 188.60 | 187.20 | 187.20 | -1.99% | 59 |
| Jul 9, 2026 | 185.00 | 190.00 | 185.00 | 191.00 | 191.00 | 7.91% | 19 |
| Jul 8, 2026 | 169.80 | 175.00 | 169.80 | 177.00 | 177.00 | 2.19% | 213 |
| Jul 7, 2026 | 213.00 | 222.50 | 167.20 | 173.20 | 173.20 | -10.81% | 782 |
| Jul 6, 2026 | 194.80 | 194.80 | 194.80 | 194.20 | 194.20 | 0.83% | 7 |
| Jul 3, 2026 | 180.20 | 188.60 | 180.20 | 192.60 | 192.60 | 2.01% | 25 |
| Jul 2, 2026 | 197.00 | 202.50 | 185.20 | 188.80 | 188.80 | -6.53% | 273 |
| Jul 1, 2026 | 215.00 | 225.50 | 200.00 | 202.00 | 202.00 | -2.42% | 67 |
| Jun 30, 2026 | 207.50 | 215.50 | 196.40 | 207.00 | 207.00 | 10.58% | 162 |
| Jun 29, 2026 | 190.20 | 190.20 | 179.80 | 187.20 | 187.20 | -5.36% | 132 |
| Jun 26, 2026 | 195.60 | 195.60 | 175.00 | 197.80 | 197.80 | -1.59% | 242 |
| Jun 25, 2026 | 235.00 | 235.00 | 195.80 | 201.00 | 201.00 | -9.26% | 296 |
| Jun 24, 2026 | 217.50 | 235.00 | 217.50 | 221.50 | 221.50 | -1.12% | 73 |
| Jun 23, 2026 | 230.50 | 230.50 | 208.50 | 224.00 | 224.00 | -5.68% | 321 |
| Jun 22, 2026 | 236.00 | 245.50 | 231.00 | 237.50 | 237.50 | 5.32% | 282 |
| Jun 19, 2026 | 238.00 | 249.50 | 226.50 | 225.50 | 225.50 | -0.66% | 463 |
| Jun 18, 2026 | 215.50 | 233.00 | 211.50 | 227.00 | 227.00 | 7.33% | 651 |
| Jun 17, 2026 | 204.00 | 234.50 | 204.00 | 211.50 | 211.50 | 9.59% | 436 |
| Jun 16, 2026 | 196.20 | 203.50 | 188.60 | 193.00 | 193.00 | -3.98% | 899 |
| Jun 15, 2026 | 183.00 | 209.00 | 177.80 | 201.00 | 201.00 | 33.11% | 628 |
| Jun 12, 2026 | 148.00 | 153.60 | 144.80 | 151.00 | 151.00 | 6.94% | 66 |
| Jun 11, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 1.58% | - |
| Jun 10, 2026 | 140.20 | 140.20 | 140.20 | 139.00 | 139.00 | -0.86% | 70 |
| Jun 9, 2026 | 142.20 | 143.00 | 140.00 | 140.20 | 140.20 | 2.19% | 175 |
| Jun 8, 2026 | 134.40 | 141.00 | 126.20 | 137.20 | 137.20 | 2.08% | 281 |
| Jun 5, 2026 | 143.20 | 143.20 | 133.60 | 134.40 | 134.40 | -6.15% | 30 |
| Jun 4, 2026 | 155.20 | 155.20 | 140.60 | 143.20 | 143.20 | -5.67% | 53 |
| Jun 3, 2026 | 156.20 | 156.20 | 148.40 | 151.80 | 151.80 | 2.02% | 76 |
| Jun 2, 2026 | 136.00 | 149.40 | 136.00 | 148.80 | 148.80 | 4.64% | 63 |
| Jun 1, 2026 | 158.00 | 158.00 | 139.00 | 142.20 | 142.20 | -1.11% | 564 |
| May 29, 2026 | 147.00 | 154.20 | 137.00 | 143.80 | 143.80 | 2.57% | 610 |
| May 28, 2026 | 141.00 | 143.80 | 137.00 | 140.20 | 140.20 | 0.43% | 127 |
| May 27, 2026 | 145.80 | 145.80 | 134.40 | 139.60 | 139.60 | 0.43% | 615 |
| May 26, 2026 | 144.00 | 148.00 | 129.80 | 139.00 | 139.00 | -3.20% | 146 |
| May 25, 2026 | 135.80 | 148.40 | 135.80 | 143.60 | 143.60 | 8.30% | 901 |
| May 22, 2026 | 121.00 | 136.00 | 121.00 | 132.60 | 132.60 | 13.53% | 367 |
| May 21, 2026 | 116.00 | 121.00 | 110.40 | 116.80 | 116.80 | 1.04% | 187 |
| May 20, 2026 | 107.20 | 113.20 | 103.00 | 115.60 | 115.60 | 12.89% | 132 |
| May 19, 2026 | 106.60 | 106.80 | 103.80 | 102.40 | 102.40 | -1.35% | 137 |
| May 18, 2026 | 97.80 | 103.00 | 97.80 | 103.80 | 103.80 | 1.96% | 17 |
| May 15, 2026 | 98.00 | 104.40 | 98.00 | 101.80 | 101.80 | -1.17% | 49 |
| May 14, 2026 | 103.80 | 105.00 | 98.70 | 103.00 | 103.00 | 0.98% | 141 |
| May 13, 2026 | 104.20 | 105.00 | 103.80 | 102.00 | 102.00 | 4.51% | 43 |
| May 12, 2026 | 103.20 | 103.60 | 103.20 | 97.60 | 97.60 | -1.91% | 20 |