AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 32.25
-0.35 (-1.07%)
At close: Jan 9, 2026
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.80 | 32.80 | 32.25 | 32.25 | 32.25 | -1.07% | 724 |
| Jan 8, 2026 | 34.35 | 34.35 | 31.90 | 32.60 | 32.60 | -6.05% | 2,214 |
| Jan 7, 2026 | 33.80 | 34.70 | 33.80 | 34.70 | 34.70 | 2.06% | 1,244 |
| Jan 6, 2026 | 33.55 | 34.00 | 33.20 | 34.00 | 34.00 | 0.15% | 910 |
| Jan 5, 2026 | 32.90 | 33.95 | 32.90 | 33.95 | 33.95 | 4.78% | 2,096 |
| Jan 2, 2026 | 32.40 | 32.60 | 32.25 | 32.40 | 32.40 | 0.62% | 927 |
| Dec 30, 2025 | 31.05 | 32.30 | 31.05 | 32.20 | 32.20 | 2.88% | 471 |
| Dec 29, 2025 | 30.75 | 31.50 | 30.75 | 31.30 | 31.30 | -0.16% | 1,010 |
| Dec 23, 2025 | 31.25 | 31.40 | 30.75 | 31.35 | 31.35 | - | 713 |
| Dec 22, 2025 | 30.20 | 31.40 | 30.20 | 31.35 | 31.35 | 7.00% | 87 |
| Dec 19, 2025 | 29.55 | 29.55 | 29.30 | 29.30 | 29.30 | -2.01% | 1 |
| Dec 18, 2025 | 29.15 | 29.90 | 29.15 | 29.90 | 29.90 | 1.53% | 1,808 |
| Dec 17, 2025 | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | -2.00% | 3 |
| Dec 16, 2025 | 29.95 | 30.25 | 29.95 | 30.05 | 30.05 | -1.80% | 16 |
| Dec 15, 2025 | 30.65 | 30.95 | 30.50 | 30.60 | 30.60 | 0.33% | 137 |
| Dec 12, 2025 | 30.30 | 30.60 | 30.00 | 30.50 | 30.50 | - | 3,140 |
| Dec 11, 2025 | 30.40 | 30.80 | 30.20 | 30.50 | 30.50 | -1.45% | 10 |
| Dec 10, 2025 | 31.30 | 31.30 | 30.95 | 30.95 | 30.95 | -3.58% | 3 |
| Dec 9, 2025 | 31.70 | 32.15 | 31.70 | 32.10 | 32.10 | 1.42% | 136 |
| Dec 8, 2025 | 31.90 | 32.40 | 31.40 | 31.65 | 31.65 | -1.56% | 2,330 |
| Dec 5, 2025 | 32.55 | 33.20 | 32.15 | 32.15 | 32.15 | -1.23% | 1,309 |
| Dec 4, 2025 | 32.00 | 32.55 | 32.00 | 32.55 | 32.55 | -1.06% | 267 |
| Dec 3, 2025 | 32.65 | 33.25 | 31.65 | 32.90 | 32.90 | - | 222 |
| Dec 2, 2025 | 31.40 | 32.90 | 31.40 | 32.90 | 32.90 | 3.30% | 564 |
| Dec 1, 2025 | 32.55 | 32.55 | 31.25 | 31.85 | 31.85 | -2.15% | 471 |
| Nov 28, 2025 | 31.70 | 32.55 | 31.70 | 32.55 | 32.55 | 0.62% | 542 |
| Nov 27, 2025 | 30.70 | 32.35 | 30.70 | 32.35 | 32.35 | 4.35% | 347 |
| Nov 26, 2025 | 28.15 | 31.00 | 28.15 | 31.00 | 31.00 | 11.51% | 605 |
| Nov 25, 2025 | 28.05 | 28.05 | 27.80 | 27.80 | 27.80 | 2.39% | 1 |
| Nov 24, 2025 | 27.00 | 27.40 | 27.00 | 27.15 | 27.15 | 1.12% | 300 |
| Nov 21, 2025 | 26.50 | 26.85 | 26.50 | 26.85 | 26.85 | -1.83% | 285 |
| Nov 20, 2025 | 27.30 | 27.90 | 27.30 | 27.35 | 27.35 | 3.21% | 242 |
| Nov 19, 2025 | 26.25 | 27.60 | 26.25 | 26.50 | 26.50 | 1.92% | 394 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 200 |
| Nov 17, 2025 | 27.25 | 28.40 | 26.00 | 26.00 | 26.00 | -5.45% | 757 |
| Nov 14, 2025 | 28.00 | 28.00 | 24.95 | 27.50 | 27.50 | -2.65% | 2,978 |
| Nov 13, 2025 | 28.95 | 29.35 | 28.25 | 28.25 | 28.25 | -2.92% | 1,990 |
| Nov 12, 2025 | 29.60 | 30.00 | 28.75 | 29.10 | 29.10 | -1.69% | 2,997 |
| Nov 11, 2025 | 29.90 | 30.25 | 29.25 | 29.60 | 29.60 | -1.82% | 729 |
| Nov 10, 2025 | 27.50 | 30.15 | 27.50 | 30.15 | 30.15 | 10.24% | 1,899 |
| Nov 7, 2025 | 29.60 | 30.40 | 27.35 | 27.35 | 27.35 | -8.38% | 1,135 |
| Nov 6, 2025 | 31.10 | 31.10 | 29.85 | 29.85 | 29.85 | -6.13% | 1,142 |
| Nov 5, 2025 | 32.55 | 32.55 | 29.05 | 31.80 | 31.80 | -3.20% | 3,890 |
| Nov 4, 2025 | 32.00 | 35.20 | 32.00 | 32.85 | 32.85 | -6.14% | 5,896 |
| Nov 3, 2025 | 33.35 | 36.25 | 33.10 | 35.00 | 35.00 | 6.71% | 8,536 |
| Oct 31, 2025 | 31.40 | 32.80 | 31.35 | 32.80 | 32.80 | 3.47% | 3,105 |
| Oct 30, 2025 | 31.15 | 32.50 | 30.80 | 31.70 | 31.70 | 0.32% | 4,477 |
| Oct 29, 2025 | 30.95 | 31.80 | 30.60 | 31.60 | 31.60 | -0.32% | 1,331 |
| Oct 28, 2025 | 31.40 | 31.95 | 30.55 | 31.70 | 31.70 | -0.47% | 4,828 |
| Oct 27, 2025 | 30.95 | 31.90 | 30.95 | 31.85 | 31.85 | 6.88% | 4,321 |