AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 152.00
+3.20 (2.15%)
Jun 3, 2026, 8:04 PM CET
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 149.40 | 153.40 | 149.40 | 152.00 | - | 2.56% | 2,941 |
| 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 |
| Apr 15, 2026 | 68.20 | 72.50 | 68.20 | 71.50 | 71.50 | 4.38% | 2,049 |
| Apr 14, 2026 | 67.00 | 70.30 | 66.90 | 68.50 | 68.50 | 2.54% | 5,584 |
| Apr 13, 2026 | 65.30 | 66.80 | 63.70 | 66.80 | 66.80 | 0.91% | 463 |
| Apr 10, 2026 | 64.50 | 66.50 | 62.80 | 66.20 | 66.20 | 3.28% | 1,604 |
| Apr 9, 2026 | 63.30 | 64.10 | 62.30 | 64.10 | 64.10 | 2.07% | 3,217 |
| Apr 8, 2026 | 61.10 | 64.60 | 61.10 | 62.80 | 62.80 | 8.46% | 1,671 |
| Apr 7, 2026 | 59.60 | 60.10 | 57.80 | 57.90 | 57.90 | -3.18% | 863 |
| Apr 2, 2026 | 55.80 | 59.90 | 55.10 | 59.80 | 59.80 | 2.05% | 811 |
| Apr 1, 2026 | 54.10 | 58.80 | 54.10 | 58.60 | 58.60 | 10.98% | 15,081 |
| Mar 31, 2026 | 50.80 | 52.80 | 49.75 | 52.80 | 52.80 | 2.52% | 1,041 |
| Mar 30, 2026 | 50.90 | 53.30 | 50.90 | 51.50 | 51.50 | -0.58% | 1,904 |
| 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 |