AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 31.95
+0.10 (0.31%)
Last updated: Dec 2, 2025, 11:50 AM CET
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 28.55 | 29.80 | 28.55 | 29.80 | 29.80 | 3.47% | 150 |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | - |
| Oct 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.04% | - |
| Oct 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.23% | - |
| Oct 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.27% | - |
| Oct 17, 2025 | 27.95 | 27.95 | 27.50 | 27.50 | 27.50 | -2.48% | 94 |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.18% | - |
| Oct 15, 2025 | 27.55 | 28.25 | 27.55 | 28.25 | 28.25 | 0.53% | 120 |
| Oct 14, 2025 | 26.10 | 28.10 | 26.10 | 28.10 | 28.10 | 6.84% | 673 |
| Oct 13, 2025 | 26.20 | 26.30 | 25.65 | 26.30 | 26.30 | 2.33% | 2,200 |
| Oct 10, 2025 | 27.00 | 27.00 | 25.70 | 25.70 | 25.70 | -2.84% | 85 |
| Oct 9, 2025 | 26.30 | 27.20 | 26.30 | 26.45 | 26.45 | - | 980 |
| Oct 8, 2025 | 26.45 | 26.80 | 26.45 | 26.45 | 26.45 | -1.12% | 1,952 |
| Oct 7, 2025 | 25.85 | 26.75 | 25.70 | 26.75 | 26.75 | 4.09% | 510 |
| Oct 6, 2025 | 24.15 | 25.70 | 23.75 | 25.70 | 25.70 | 5.76% | 900 |
| Oct 3, 2025 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | -2.41% | 2,855 |
| Oct 2, 2025 | 22.65 | 24.90 | 22.65 | 24.90 | 24.90 | 12.16% | 3,610 |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 30, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 2.75% | 185 |
| Sep 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.58% | - |
| Sep 26, 2025 | 21.75 | 22.15 | 21.75 | 22.15 | 22.15 | - | 292 |
| Sep 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.91% | - |
| Sep 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.15% | - |
| Sep 23, 2025 | 21.65 | 21.70 | 21.65 | 21.70 | 21.70 | -2.47% | 174 |