AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 19.16
+0.38 (2.02%)
At close: Sep 9, 2025
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.84 | 19.30 | 18.84 | 19.16 | - | 2.02% | 1,250 |
| Sep 8, 2025 | 18.16 | 18.78 | 18.16 | 18.78 | - | 2.07% | 370 |
| Sep 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -2.13% | 5 |
| Sep 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -0.74% | 5 |
| Sep 3, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -3.17% | 5 |
| Sep 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | -2.20% | 5 |
| Sep 1, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | - | -0.50% | 5 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.10 | 20.10 | - | - | 500 |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1.01% | - |
| Aug 27, 2025 | 20.45 | 20.45 | 19.90 | 19.90 | - | 0.30% | 100 |
| Aug 26, 2025 | 20.55 | 20.55 | 19.84 | 19.84 | - | -5.07% | 3 |
| Aug 25, 2025 | 20.95 | 21.10 | 20.90 | 20.90 | - | 5.66% | 260 |
| Aug 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | - | -1.35% | 1,603 |
| Aug 21, 2025 | 20.20 | 20.25 | 20.00 | 20.05 | - | -3.84% | 1,603 |
| Aug 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | -0.24% | 100 |
| Aug 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1.21% | 100 |
| Aug 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | 100 |
| Aug 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | 1.23% | 100 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1.49% | - |
| Aug 13, 2025 | 21.00 | 21.00 | 20.10 | 20.10 | - | -2.43% | 100 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -2.14% | 800 |
| Aug 11, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | - | 1.20% | 800 |
| Aug 8, 2025 | 19.18 | 20.80 | 19.18 | 20.80 | - | 7.33% | 140 |
| Aug 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | - | -1.22% | 50 |
| Aug 6, 2025 | 20.10 | 20.10 | 19.62 | 19.62 | - | -2.39% | 50 |
| Aug 5, 2025 | 19.30 | 20.10 | 19.30 | 20.10 | - | 3.50% | 1,006 |
| Aug 4, 2025 | 17.70 | 19.42 | 17.70 | 19.42 | - | 9.10% | 735 |
| 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% | - |