AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 17.80
-0.46 (-2.52%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.70 | 18.20 | 17.00 | 17.80 | - | -2.52% | 536 |
| Jul 31, 2025 | 22.30 | 22.30 | 17.78 | 18.26 | - | -19.38% | 1,430 |
| Jul 30, 2025 | 21.70 | 22.70 | 21.70 | 22.65 | - | 9.42% | 500 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -3.04% | 500 |
| Jul 28, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | 0.23% | 500 |
| Jul 25, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | - | -0.70% | 160 |
| Jul 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | 2.39% | - |
| Jul 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -3.46% | 47 |
| Jul 22, 2025 | 21.05 | 21.70 | 21.05 | 21.70 | - | -1.36% | 47 |
| Jul 21, 2025 | 21.35 | 22.00 | 21.35 | 22.00 | - | 4.51% | 222 |
| Jul 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 4.21% | 1,786 |
| Jul 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.49% | 1,786 |
| Jul 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -1.69% | 1,786 |
| Jul 15, 2025 | 19.82 | 20.65 | 19.72 | 20.65 | - | 4.50% | 1,786 |
| Jul 14, 2025 | 18.96 | 19.76 | 18.96 | 19.76 | - | 1.65% | 2,454 |
| Jul 11, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | -1.82% | 4,640 |
| Jul 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1.54% | 4,640 |
| Jul 9, 2025 | 18.58 | 19.50 | 18.58 | 19.50 | - | 5.41% | 4,640 |
| Jul 8, 2025 | 17.98 | 18.50 | 17.98 | 18.50 | - | 4.76% | 100 |
| Jul 7, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | 4.00% | 75 |
| Jul 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | -3.74% | 75 |
| Jul 3, 2025 | 16.82 | 17.64 | 16.82 | 17.64 | - | 5.63% | - |
| Jul 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.30% | - |
| Jul 1, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | - | - | - |
| Jun 30, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | - | 1.32% | - |
| Jun 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 75 |
| Jun 26, 2025 | 16.52 | 16.70 | 16.52 | 16.70 | - | 4.77% | 75 |
| Jun 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | 0.38% | 66 |
| Jun 24, 2025 | 15.46 | 15.88 | 15.46 | 15.88 | - | 2.85% | 66 |
| Jun 23, 2025 | 15.86 | 15.92 | 15.06 | 15.44 | - | -5.28% | 2,010 |
| Jun 20, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | - | 1.62% | 350 |
| Jun 19, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | - | 350 |
| Jun 18, 2025 | 16.68 | 16.68 | 16.04 | 16.04 | - | -6.31% | 350 |
| Jun 17, 2025 | 16.96 | 17.12 | 16.78 | 17.12 | - | -2.39% | 3,515 |
| Jun 16, 2025 | 17.04 | 17.54 | 17.02 | 17.54 | - | 3.91% | 2,350 |
| Jun 13, 2025 | 17.20 | 17.20 | 16.60 | 16.88 | - | -4.31% | 1,754 |
| Jun 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | 0.34% | 3 |
| Jun 11, 2025 | 17.38 | 17.58 | 17.38 | 17.58 | - | -0.68% | 3 |
| Jun 10, 2025 | 17.70 | 17.86 | 17.70 | 17.70 | - | -0.11% | 120 |
| Jun 9, 2025 | 17.52 | 17.72 | 17.14 | 17.72 | - | -2.96% | 1,080 |
| Jun 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | 2.70% | 380 |
| Jun 5, 2025 | 17.30 | 18.10 | 17.30 | 17.78 | - | 2.66% | 380 |
| Jun 4, 2025 | 17.12 | 17.32 | 17.12 | 17.32 | - | 1.17% | - |
| Jun 3, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | - | 3.26% | 4 |
| Jun 2, 2025 | 16.74 | 16.74 | 16.50 | 16.58 | - | -2.01% | 4 |
| May 30, 2025 | 17.38 | 17.38 | 16.92 | 16.92 | - | -2.08% | 12,004 |
| May 29, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | -0.35% | - |
| May 28, 2025 | 16.58 | 17.34 | 16.58 | 17.34 | - | 7.04% | 600 |
| May 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -2.41% | - |
| May 26, 2025 | 15.72 | 16.60 | 15.72 | 16.60 | - | 6.14% | 200 |