AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 176.00
+9.20 (5.52%)
At close: Aug 14, 2026
BIT:1ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 173.20 | 173.20 | 161.00 | 160.20 | 160.20 | -7.72% | 134 |
| Jul 23, 2026 | 172.40 | 182.20 | 172.40 | 173.60 | 173.60 | -4.19% | 131 |
| Jul 22, 2026 | 176.20 | 183.00 | 176.20 | 181.20 | 181.20 | -0.98% | 45 |
| Jul 21, 2026 | 175.40 | 187.00 | 175.40 | 183.00 | 183.00 | 14.52% | 61 |
| 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 |