AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 192.40
-3.00 (-1.54%)
Jun 26, 2026, 9:14 PM CET
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 229.50 | 234.50 | 187.00 | 192.00 | 192.00 | -8.13% | 7,404 |
| Jun 24, 2026 | 226.50 | 234.00 | 202.00 | 209.00 | 209.00 | -6.28% | 661 |
| Jun 23, 2026 | 230.00 | 231.00 | 212.00 | 223.00 | 223.00 | -9.16% | 3,551 |
| Jun 22, 2026 | 231.50 | 246.00 | 226.00 | 245.50 | 245.50 | 6.74% | 2,224 |
| Jun 19, 2026 | 223.50 | 230.00 | 221.00 | 230.00 | 230.00 | 0.44% | 4,856 |
| Jun 18, 2026 | 218.00 | 229.50 | 210.00 | 229.00 | 229.00 | 4.33% | 3,458 |
| Jun 17, 2026 | 198.60 | 219.50 | 190.40 | 219.50 | 219.50 | 10.86% | 5,175 |
| Jun 16, 2026 | 195.00 | 201.50 | 184.20 | 198.00 | 198.00 | -4.35% | 10,232 |
| Jun 15, 2026 | 176.00 | 220.00 | 171.20 | 207.00 | 207.00 | 36.01% | 9,263 |
| Jun 12, 2026 | 145.80 | 154.20 | 145.40 | 152.20 | 152.20 | 4.53% | 5,865 |
| Jun 11, 2026 | 134.80 | 145.60 | 134.80 | 145.60 | 145.60 | 7.06% | 820 |
| Jun 10, 2026 | 137.20 | 139.40 | 133.80 | 136.00 | 136.00 | -2.16% | 904 |
| Jun 9, 2026 | 140.20 | 149.60 | 135.00 | 139.00 | 139.00 | - | 2,368 |
| Jun 8, 2026 | 125.00 | 139.00 | 123.20 | 139.00 | 139.00 | 13.56% | 1,833 |
| Jun 5, 2026 | 142.60 | 145.60 | 122.40 | 122.40 | 122.40 | -16.05% | 5,911 |
| Jun 4, 2026 | 150.80 | 151.20 | 135.00 | 145.80 | 145.80 | -4.71% | 2,421 |
| Jun 3, 2026 | 151.00 | 153.00 | 148.00 | 153.00 | 153.00 | 3.24% | 3,101 |
| Jun 2, 2026 | 138.60 | 148.20 | 136.60 | 148.20 | 148.20 | 5.41% | 1,531 |
| Jun 1, 2026 | 144.80 | 144.80 | 139.00 | 140.60 | 140.60 | -3.30% | 995 |
| May 29, 2026 | 138.80 | 147.60 | 138.80 | 145.40 | 145.40 | 3.86% | 2,833 |
| May 28, 2026 | 135.60 | 143.00 | 135.60 | 140.00 | 140.00 | -0.71% | 1,658 |
| May 27, 2026 | 140.00 | 143.00 | 137.00 | 141.00 | 141.00 | 3.22% | 5,184 |
| May 26, 2026 | 143.00 | 146.40 | 136.60 | 136.60 | 136.60 | -1.01% | 3,123 |
| May 25, 2026 | 134.00 | 144.20 | 134.00 | 138.00 | 138.00 | 5.34% | 2,007 |
| May 22, 2026 | 116.20 | 136.00 | 116.00 | 131.00 | 131.00 | 11.58% | 7,321 |
| May 21, 2026 | 114.40 | 118.00 | 107.00 | 117.40 | 117.40 | 11.81% | 2,953 |
| May 20, 2026 | 101.40 | 115.80 | 96.70 | 105.00 | 105.00 | 2.74% | 1,266 |
| May 19, 2026 | 103.00 | 106.80 | 101.60 | 102.20 | 102.20 | -1.73% | 582 |
| May 18, 2026 | 101.00 | 107.40 | 98.30 | 104.00 | 104.00 | 2.97% | 1,008 |
| May 15, 2026 | 102.00 | 103.60 | 101.00 | 101.00 | 101.00 | -4.72% | 556 |
| May 14, 2026 | 101.40 | 106.00 | 101.40 | 106.00 | 106.00 | 4.33% | 578 |
| May 13, 2026 | 98.30 | 103.60 | 97.70 | 101.60 | 101.60 | 5.83% | 1,000 |
| May 12, 2026 | 100.20 | 102.20 | 94.30 | 96.00 | 96.00 | -5.88% | 2,851 |
| May 11, 2026 | 99.30 | 102.00 | 97.40 | 102.00 | 102.00 | 0.99% | 1,330 |
| May 8, 2026 | 99.60 | 102.60 | 98.80 | 101.00 | 101.00 | 4.34% | 1,184 |
| May 7, 2026 | 102.00 | 107.00 | 96.80 | 96.80 | 96.80 | -3.78% | 3,121 |
| May 6, 2026 | 103.00 | 104.00 | 97.50 | 100.60 | 100.60 | -1.37% | 2,443 |
| May 5, 2026 | 96.80 | 102.00 | 96.70 | 102.00 | 102.00 | 3.55% | 2,342 |
| May 4, 2026 | 93.90 | 99.00 | 93.90 | 98.50 | 98.50 | 6.72% | 3,806 |
| Apr 30, 2026 | 89.80 | 93.80 | 89.80 | 92.30 | 92.30 | 2.10% | 283 |
| Apr 29, 2026 | 87.00 | 91.00 | 87.00 | 90.40 | 90.40 | 4.15% | 1,212 |
| Apr 28, 2026 | 90.40 | 93.90 | 86.10 | 86.80 | 86.80 | -3.77% | 3,434 |
| Apr 27, 2026 | 98.00 | 98.00 | 89.20 | 90.20 | 90.20 | -7.01% | 3,877 |
| Apr 24, 2026 | 87.90 | 98.00 | 87.90 | 97.00 | 97.00 | 8.99% | 4,483 |
| Apr 23, 2026 | 89.20 | 90.60 | 85.50 | 89.00 | 89.00 | 2.42% | 522 |
| Apr 22, 2026 | 89.70 | 93.90 | 86.90 | 86.90 | 86.90 | -0.11% | 5,817 |
| Apr 21, 2026 | 89.10 | 93.90 | 86.90 | 87.00 | 87.00 | -3.44% | 4,745 |
| Apr 20, 2026 | 82.10 | 90.10 | 81.20 | 90.10 | 90.10 | 9.34% | 3,163 |
| Apr 17, 2026 | 76.00 | 87.40 | 75.90 | 82.40 | 82.40 | 9.57% | 8,182 |
| Apr 16, 2026 | 71.20 | 75.70 | 70.70 | 75.20 | 75.20 | 5.17% | 12,938 |