AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 136.80
+0.20 (0.15%)
At close: Aug 26, 2026
FRA:AUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |