AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 172.60
+8.60 (5.24%)
At close: Sep 18, 2026
FRA:AUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 167.20 | 178.00 | 167.20 | 175.60 | 175.60 | 7.07% | 1,241 |
| Sep 17, 2026 | 159.00 | 166.00 | 159.00 | 164.00 | 164.00 | 4.86% | 384 |
| Sep 16, 2026 | 156.00 | 156.40 | 156.00 | 156.40 | 156.40 | 1.96% | 15 |
| Sep 15, 2026 | 153.20 | 156.00 | 153.20 | 153.40 | 153.40 | - | 360 |
| Sep 14, 2026 | 159.40 | 159.40 | 149.20 | 153.40 | 153.40 | -7.14% | 946 |
| Sep 11, 2026 | 170.40 | 170.40 | 165.20 | 165.20 | 165.20 | -3.05% | 515 |
| Sep 10, 2026 | 167.60 | 170.40 | 167.60 | 170.40 | 170.40 | 2.04% | 238 |
| Sep 9, 2026 | 166.60 | 167.00 | 166.60 | 167.00 | 167.00 | 0.12% | - |
| Sep 8, 2026 | 173.00 | 173.00 | 162.00 | 166.80 | 166.80 | -4.79% | 647 |
| Sep 7, 2026 | 167.40 | 178.20 | 167.40 | 175.20 | 175.20 | 6.05% | 1,102 |
| Sep 4, 2026 | 154.60 | 169.60 | 154.60 | 165.20 | 165.20 | 12.23% | 857 |
| Sep 3, 2026 | 149.00 | 149.00 | 147.20 | 147.20 | 147.20 | 2.79% | 6 |
| Sep 2, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -3.50% | - |
| Sep 1, 2026 | 152.40 | 152.40 | 148.40 | 148.40 | 148.40 | -4.63% | 170 |
| Aug 31, 2026 | 149.20 | 155.80 | 149.20 | 155.60 | 155.60 | -0.26% | 170 |
| Aug 28, 2026 | 143.60 | 156.20 | 143.60 | 156.00 | 156.00 | 5.12% | 42 |
| Aug 27, 2026 | 142.40 | 149.40 | 142.40 | 148.40 | 148.40 | 8.48% | 450 |
| Aug 26, 2026 | 135.00 | 136.80 | 134.40 | 136.80 | 136.80 | 0.15% | 205 |
| Aug 25, 2026 | 129.00 | 136.60 | 129.00 | 136.60 | 136.60 | 5.08% | 125 |
| Aug 24, 2026 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | -8.84% | 980 |
| Aug 21, 2026 | 144.40 | 144.40 | 137.00 | 142.60 | 142.60 | -1.25% | 706 |
| Aug 20, 2026 | 152.00 | 155.80 | 140.00 | 144.40 | 144.40 | -3.48% | 720 |
| Aug 19, 2026 | 143.00 | 158.00 | 143.00 | 149.60 | 149.60 | -1.58% | 1,496 |
| Aug 18, 2026 | 168.80 | 168.80 | 151.00 | 152.00 | 152.00 | -12.74% | 586 |
| Aug 17, 2026 | 175.60 | 175.60 | 171.00 | 174.20 | 174.20 | -1.02% | 1,277 |
| Aug 14, 2026 | 167.80 | 176.00 | 167.80 | 176.00 | 176.00 | 5.39% | 1,546 |
| Aug 13, 2026 | 166.40 | 168.60 | 158.00 | 167.00 | 167.00 | 2.71% | 400 |
| Aug 12, 2026 | 153.00 | 162.60 | 153.00 | 162.60 | 162.60 | 6.41% | 530 |
| Aug 11, 2026 | 148.20 | 154.80 | 148.20 | 152.80 | 152.80 | 0.92% | 310 |
| Aug 10, 2026 | 146.80 | 152.40 | 146.80 | 151.40 | 151.40 | 3.98% | 276 |
| Aug 7, 2026 | 147.20 | 147.20 | 145.60 | 145.60 | 145.60 | -0.95% | 136 |
| Aug 6, 2026 | 142.20 | 150.00 | 142.20 | 147.00 | 147.00 | -1.87% | 681 |
| Aug 5, 2026 | 150.60 | 156.00 | 149.80 | 149.80 | 149.80 | -1.96% | 353 |
| Aug 4, 2026 | 149.00 | 161.00 | 141.00 | 152.80 | 152.80 | 9.14% | 1,077 |
| Aug 3, 2026 | 131.40 | 140.00 | 129.40 | 140.00 | 140.00 | 6.54% | 578 |
| Jul 31, 2026 | 143.00 | 147.00 | 131.40 | 131.40 | 131.40 | -5.33% | 415 |
| Jul 30, 2026 | 114.60 | 142.40 | 114.60 | 138.80 | 138.80 | 19.86% | 1,071 |
| Jul 29, 2026 | 120.00 | 133.40 | 115.20 | 115.80 | 115.80 | -7.66% | 1,194 |
| Jul 28, 2026 | 129.20 | 135.00 | 121.80 | 125.40 | 125.40 | -11.19% | 1,556 |
| Jul 27, 2026 | 163.40 | 165.80 | 134.60 | 141.20 | 141.20 | -11.86% | 1,439 |
| Jul 24, 2026 | 169.40 | 169.40 | 159.00 | 160.20 | 160.20 | -6.53% | 410 |
| Jul 23, 2026 | 180.20 | 182.00 | 169.80 | 171.40 | 171.40 | -6.13% | 180 |
| Jul 22, 2026 | 180.60 | 182.80 | 177.20 | 182.60 | 182.60 | -0.22% | 449 |
| Jul 21, 2026 | 160.60 | 183.00 | 160.60 | 183.00 | 183.00 | 14.81% | 260 |
| 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 |