AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 21.95
+0.25 (1.15%)
At close: Sep 24, 2025
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 2.75% | - |
| Sep 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.58% | 354 |
| Sep 26, 2025 | 21.75 | 22.15 | 21.75 | 22.15 | 22.15 | - | 1,622 |
| Sep 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.91% | 3,300 |
| Sep 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.15% | 299 |
| Sep 23, 2025 | 21.65 | 21.70 | 21.65 | 21.70 | 21.70 | -2.47% | 174 |
| Sep 22, 2025 | 21.20 | 22.25 | 21.20 | 22.25 | 22.25 | 3.73% | 282 |
| Sep 19, 2025 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | -6.13% | 200 |
| Sep 18, 2025 | 19.90 | 22.85 | 19.90 | 22.85 | 22.85 | 12.84% | 1,750 |
| Sep 17, 2025 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | -0.25% | 70 |
| Sep 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 155 |
| Sep 15, 2025 | 19.24 | 20.50 | 19.24 | 20.30 | 20.30 | 8.44% | 650 |
| Sep 12, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.86% | 100 |
| Sep 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.32% | 100 |
| Sep 10, 2025 | 19.04 | 19.24 | 18.62 | 18.62 | 18.62 | -2.82% | 100 |
| Sep 9, 2025 | 18.84 | 19.30 | 18.84 | 19.16 | 19.16 | 2.02% | 950 |
| Sep 8, 2025 | 18.16 | 18.78 | 18.16 | 18.78 | 18.78 | 2.07% | 370 |
| Sep 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | 5 |
| Sep 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.74% | - |
| Sep 3, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -3.17% | 182 |
| Sep 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.20% | 273 |
| Sep 1, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -0.50% | 5 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | - | 2,600 |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | 100 |
| Aug 27, 2025 | 20.45 | 20.45 | 19.90 | 19.90 | 19.90 | 0.30% | 100 |
| Aug 26, 2025 | 20.55 | 20.55 | 19.84 | 19.84 | 19.84 | -5.07% | 3 |
| Aug 25, 2025 | 20.95 | 21.10 | 20.90 | 20.90 | 20.90 | 5.66% | 260 |
| Aug 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.35% | 1,603 |
| Aug 21, 2025 | 20.20 | 20.25 | 20.00 | 20.05 | 20.05 | -3.84% | 1,603 |
| Aug 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 100 |
| Aug 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% | 100 |
| Aug 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 100 |
| Aug 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.23% | 100 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | 100 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -2.43% | 100 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.14% | 800 |
| Aug 11, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | 1.20% | 800 |
| Aug 8, 2025 | 19.18 | 20.80 | 19.18 | 20.80 | 20.80 | 7.33% | 140 |
| Aug 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.22% | 50 |
| Aug 6, 2025 | 20.10 | 20.10 | 19.62 | 19.62 | 19.62 | -2.39% | 50 |
| Aug 5, 2025 | 19.30 | 20.10 | 19.30 | 20.10 | 20.10 | 3.50% | 1,006 |
| Aug 4, 2025 | 17.70 | 19.42 | 17.70 | 19.42 | 19.42 | 9.10% | 735 |
| Aug 1, 2025 | 17.70 | 18.20 | 17.00 | 17.80 | 17.80 | -2.52% | 536 |
| Jul 31, 2025 | 22.30 | 22.30 | 17.78 | 18.26 | 18.26 | -19.38% | 1,430 |
| Jul 30, 2025 | 21.70 | 22.70 | 21.70 | 22.65 | 22.65 | 9.42% | 500 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.04% | 500 |
| Jul 28, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% | 500 |
| Jul 25, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | -0.70% | 160 |
| Jul 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.39% | 47 |
| Jul 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -3.46% | 47 |