AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 174.40
+17.20 (10.94%)
Jul 21, 2026, 11:03 AM CET
FRA:AUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 161.80 | 174.40 | 161.80 | 174.40 | - | 9.41% | 3,162 |
| Jul 20, 2026 | 162.40 | 162.80 | 155.60 | 159.40 | 159.40 | 2.84% | 3,162 |
| Jul 17, 2026 | 165.20 | 165.20 | 155.00 | 155.00 | 155.00 | -7.19% | 637 |
| Jul 16, 2026 | 178.80 | 178.80 | 166.20 | 167.00 | 167.00 | -6.49% | 390 |
| Jul 15, 2026 | 186.20 | 191.00 | 178.60 | 178.60 | 178.60 | -3.77% | 182 |
| Jul 14, 2026 | 188.60 | 188.60 | 179.40 | 185.60 | 185.60 | 2.65% | 1,043 |
| Jul 13, 2026 | 178.00 | 183.40 | 176.40 | 180.80 | 180.80 | -4.54% | 3,246 |
| Jul 10, 2026 | 192.20 | 192.20 | 189.40 | 189.40 | 189.40 | -2.37% | 10 |
| Jul 9, 2026 | 181.00 | 194.00 | 181.00 | 194.00 | 194.00 | 7.78% | 3,538 |
| Jul 8, 2026 | 170.00 | 180.00 | 165.00 | 180.00 | 180.00 | 2.97% | 347 |
| Jul 7, 2026 | 181.60 | 181.60 | 169.00 | 174.80 | 174.80 | -8.58% | 4,174 |
| Jul 6, 2026 | 203.00 | 206.00 | 187.80 | 191.20 | 191.20 | -4.64% | 851 |
| Jul 3, 2026 | 191.00 | 200.50 | 191.00 | 200.50 | 200.50 | 9.92% | 1,217 |
| Jul 2, 2026 | 193.40 | 197.40 | 182.40 | 182.40 | 182.40 | -8.16% | 349 |
| Jul 1, 2026 | 206.00 | 207.50 | 198.60 | 198.60 | 198.60 | -7.20% | 1,437 |
| Jun 30, 2026 | 199.00 | 218.00 | 199.00 | 214.00 | 214.00 | 5.94% | 4,346 |
| Jun 29, 2026 | 186.20 | 202.00 | 180.00 | 202.00 | 202.00 | 6.77% | 3,449 |
| Jun 26, 2026 | 180.00 | 205.00 | 180.00 | 189.20 | 189.20 | -1.46% | 2,181 |
| 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 |