AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 51.80
-0.90 (-1.71%)
At close: Mar 27, 2026
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.00 | 53.10 | 50.80 | 51.80 | 51.80 | -1.71% | 368 |
| Mar 26, 2026 | 54.10 | 54.10 | 52.60 | 52.70 | 52.70 | -3.66% | 459 |
| Mar 25, 2026 | 50.30 | 55.10 | 50.30 | 54.70 | 54.70 | 9.62% | 3,114 |
| Mar 24, 2026 | 51.00 | 51.80 | 48.50 | 49.90 | 49.90 | -2.73% | 618 |
| Mar 23, 2026 | 46.85 | 53.10 | 45.70 | 51.30 | 51.30 | 6.54% | 2,438 |
| Mar 20, 2026 | 51.00 | 52.40 | 48.00 | 48.15 | 48.15 | -5.22% | 552 |
| Mar 19, 2026 | 52.60 | 52.60 | 50.60 | 50.80 | 50.80 | -5.05% | 580 |
| Mar 18, 2026 | 53.70 | 54.80 | 53.00 | 53.50 | 53.50 | 0.94% | 1,205 |
| Mar 17, 2026 | 51.80 | 53.00 | 51.80 | 53.00 | 53.00 | -0.19% | 278 |
| Mar 16, 2026 | 50.10 | 53.70 | 49.90 | 53.10 | 53.10 | 5.99% | 493 |
| Mar 13, 2026 | 49.25 | 51.40 | 49.00 | 50.10 | 50.10 | 0.20% | 950 |
| Mar 12, 2026 | 49.55 | 50.40 | 49.30 | 50.00 | 50.00 | -1.19% | 118 |
| Mar 11, 2026 | 48.90 | 50.90 | 48.90 | 50.60 | 50.60 | 1.61% | 1,843 |
| Mar 10, 2026 | 45.10 | 49.80 | 45.10 | 49.80 | 49.80 | 13.18% | 336 |
| Mar 9, 2026 | 43.00 | 44.00 | 42.05 | 44.00 | 44.00 | -3.72% | 1,295 |
| Mar 6, 2026 | 47.05 | 47.05 | 44.85 | 45.70 | 45.70 | -0.87% | 240 |
| Mar 5, 2026 | 49.70 | 49.70 | 46.10 | 46.10 | 46.10 | -8.17% | 1,391 |
| Mar 4, 2026 | 46.30 | 50.20 | 45.65 | 50.20 | 50.20 | 8.31% | 933 |
| Mar 3, 2026 | 50.20 | 50.20 | 44.50 | 46.35 | 46.35 | -9.65% | 2,287 |
| Mar 2, 2026 | 47.15 | 51.30 | 46.90 | 51.30 | 51.30 | 0.20% | 3,409 |
| Feb 27, 2026 | 50.50 | 52.70 | 50.50 | 51.20 | 51.20 | -1.16% | 1,582 |
| Feb 26, 2026 | 51.30 | 53.00 | 50.60 | 51.80 | 51.80 | 4.12% | 2,788 |
| Feb 25, 2026 | 55.00 | 55.90 | 49.75 | 49.75 | 49.75 | -9.55% | 10,744 |
| Feb 24, 2026 | 53.60 | 55.80 | 53.60 | 55.00 | 55.00 | 2.61% | 4,444 |
| Feb 23, 2026 | 50.30 | 54.90 | 50.30 | 53.60 | 53.60 | 5.10% | 2,552 |
| Feb 20, 2026 | 50.00 | 51.40 | 49.65 | 51.00 | 51.00 | - | 868 |
| Feb 19, 2026 | 51.40 | 51.40 | 50.20 | 51.00 | 51.00 | -0.97% | 248 |
| Feb 18, 2026 | 51.40 | 52.40 | 50.70 | 51.50 | 51.50 | 0.19% | 1,737 |
| Feb 17, 2026 | 51.50 | 51.50 | 50.10 | 51.40 | 51.40 | 1.58% | 922 |
| Feb 16, 2026 | 49.00 | 51.10 | 48.55 | 50.60 | 50.60 | 5.86% | 1,002 |
| Feb 13, 2026 | 47.75 | 49.55 | 47.50 | 47.80 | 47.80 | -0.10% | 1,000 |
| Feb 12, 2026 | 51.10 | 51.60 | 47.25 | 47.85 | 47.85 | -6.36% | 1,389 |
| Feb 11, 2026 | 51.00 | 51.50 | 49.95 | 51.10 | 51.10 | -1.54% | 2,242 |
| Feb 10, 2026 | 53.50 | 53.50 | 51.30 | 51.90 | 51.90 | -2.08% | 876 |
| Feb 9, 2026 | 50.40 | 53.00 | 49.45 | 53.00 | 53.00 | 4.74% | 2,654 |
| Feb 6, 2026 | 48.45 | 50.60 | 48.20 | 50.60 | 50.60 | 4.22% | 1,335 |
| Feb 5, 2026 | 48.95 | 49.95 | 47.90 | 48.55 | 48.55 | -1.22% | 9,645 |
| Feb 4, 2026 | 45.90 | 51.10 | 45.90 | 49.15 | 49.15 | 8.14% | 10,801 |
| Feb 3, 2026 | 41.25 | 46.50 | 41.10 | 45.45 | 45.45 | 9.65% | 3,787 |
| Feb 2, 2026 | 37.00 | 41.85 | 37.00 | 41.45 | 41.45 | 12.64% | 2,650 |
| Jan 30, 2026 | 38.45 | 39.40 | 36.80 | 36.80 | 36.80 | -3.79% | 589 |
| Jan 29, 2026 | 39.95 | 40.30 | 38.25 | 38.25 | 38.25 | -4.02% | 121 |
| Jan 28, 2026 | 41.35 | 42.10 | 39.85 | 39.85 | 39.85 | -1.85% | 511 |
| Jan 27, 2026 | 40.20 | 40.75 | 40.20 | 40.60 | 40.60 | 1.75% | 66 |
| Jan 26, 2026 | 40.45 | 41.70 | 39.55 | 39.90 | 39.90 | -1.36% | 738 |
| Jan 23, 2026 | 40.30 | 41.00 | 40.20 | 40.45 | 40.45 | -0.25% | 2,467 |
| Jan 22, 2026 | 38.45 | 40.55 | 38.45 | 40.55 | 40.55 | 5.60% | 1,505 |
| Jan 21, 2026 | 36.15 | 38.40 | 36.15 | 38.40 | 38.40 | 7.26% | 503 |
| Jan 20, 2026 | 35.90 | 36.65 | 34.80 | 35.80 | 35.80 | -0.83% | 3,137 |
| Jan 19, 2026 | 36.10 | 36.10 | 35.40 | 36.10 | 36.10 | 0.42% | 622 |