AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy · Delayed Price · Currency is EUR 69.00
+3.10 (4.70%)
Last updated: Apr 14, 2026, 11:07 AM CET
BIT:1ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 69.00 | 71.00 | 67.30 | 69.40 | 69.40 | 5.31% | 171 |
| Apr 13, 2026 | 67.10 | 67.10 | 67.10 | 65.90 | 65.90 | - | 50 |
| Apr 10, 2026 | 66.20 | 68.70 | 65.90 | 65.90 | 65.90 | 3.45% | 31 |
| Apr 9, 2026 | 69.70 | 69.70 | 64.50 | 63.70 | 63.70 | 0.31% | 26 |
| Apr 8, 2026 | 61.40 | 64.30 | 61.40 | 63.50 | 63.50 | 8.55% | 63 |
| Apr 7, 2026 | 61.30 | 61.30 | 61.30 | 58.50 | 58.50 | -1.02% | 55 |
| Apr 2, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.72% | - |
| Apr 1, 2026 | 57.40 | 57.40 | 57.40 | 58.10 | 58.10 | 11.95% | 27 |
| Mar 31, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.39% | - |
| Mar 30, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.19% | - |
| Mar 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -3.72% | - |
| Mar 26, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.18% | - |
| Mar 25, 2026 | 45.65 | 52.60 | 45.65 | 55.00 | 55.00 | 9.34% | 112 |
| Mar 24, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -3.45% | - |
| Mar 23, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 6.44% | - |
| Mar 20, 2026 | 50.40 | 50.40 | 50.40 | 48.95 | 48.95 | -6.05% | 23 |
| Mar 19, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -3.70% | - |
| Mar 18, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.27% | - |
| Mar 17, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.94% | - |
| Mar 16, 2026 | 49.55 | 50.70 | 49.55 | 53.40 | 53.40 | 4.50% | 31 |
| Mar 13, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.59% | - |
| Mar 12, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | - |
| Mar 11, 2026 | 48.50 | 48.50 | 48.50 | 50.30 | 50.30 | 2.13% | 23 |
| Mar 10, 2026 | 45.70 | 45.70 | 45.70 | 49.25 | 49.25 | 10.80% | 201 |
| Mar 9, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -2.31% | - |
| Mar 6, 2026 | 46.65 | 46.65 | 46.65 | 45.50 | 45.50 | -5.50% | 23 |
| Mar 5, 2026 | 47.60 | 47.60 | 47.60 | 48.15 | 48.15 | -3.31% | 6 |
| Mar 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 8.97% | - |
| Mar 3, 2026 | 51.30 | 51.30 | 45.55 | 45.70 | 45.70 | -10.04% | 108 |
| Mar 2, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.59% | - |
| Feb 27, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | - |
| Feb 26, 2026 | 54.50 | 54.50 | 54.50 | 51.10 | 51.10 | -3.04% | 27 |
| Feb 25, 2026 | 55.20 | 55.20 | 54.30 | 52.70 | 52.70 | -4.87% | 6 |
| Feb 24, 2026 | 56.70 | 56.70 | 56.10 | 55.40 | 55.40 | 4.33% | 330 |
| Feb 23, 2026 | 56.40 | 56.40 | 51.80 | 53.10 | 53.10 | 3.71% | 88 |
| Feb 20, 2026 | 48.50 | 48.50 | 48.50 | 51.20 | 51.20 | 0.39% | 52 |
| Feb 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Feb 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Feb 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Feb 16, 2026 | 48.60 | 48.60 | 46.50 | 50.50 | 50.50 | 5.98% | 250 |
| Feb 13, 2026 | 47.05 | 47.05 | 46.60 | 47.65 | 47.65 | -2.56% | 118 |
| Feb 12, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.68% | - |
| 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 |