AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 28.80
+0.35 (1.23%)
At close: Oct 23, 2025
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | 94 |
| Oct 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.04% | 94 |
| Oct 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.23% | 94 |
| Oct 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.27% | 94 |
| 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% | 120 |
| 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% | 2,550 |
| 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% | 354 |
| 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% | 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 |