AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 139.60
-4.40 (-3.06%)
At close: Oct 23, 2026
FRA:AUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 148.20 | 148.20 | 135.00 | 139.60 | 139.60 | -3.06% | 1,221 |
| Oct 22, 2026 | 168.60 | 168.60 | 141.60 | 144.00 | 144.00 | -17.53% | 1,365 |
| Oct 21, 2026 | 163.00 | 174.60 | 163.00 | 174.60 | 174.60 | 7.12% | 60 |
| Oct 20, 2026 | 168.20 | 168.20 | 159.60 | 163.00 | 163.00 | -5.34% | 374 |
| Oct 19, 2026 | 178.00 | 178.00 | 168.80 | 172.20 | 172.20 | 1.53% | 611 |
| Oct 16, 2026 | 181.00 | 182.80 | 169.60 | 169.60 | 169.60 | -6.81% | 439 |
| Oct 15, 2026 | 186.80 | 186.80 | 171.40 | 182.00 | 182.00 | -9.45% | 3,638 |
| Oct 14, 2026 | 201.00 | 207.50 | 201.00 | 201.00 | 201.00 | -1.47% | 35 |
| Oct 13, 2026 | 206.50 | 210.00 | 200.50 | 204.00 | 204.00 | -6.85% | 678 |
| Oct 12, 2026 | 216.50 | 222.00 | 210.00 | 219.00 | 219.00 | 2.34% | 269 |
| Oct 9, 2026 | 220.50 | 220.50 | 212.50 | 214.00 | 214.00 | 0.47% | 319 |
| Oct 8, 2026 | 220.00 | 223.00 | 213.00 | 213.00 | 213.00 | -2.96% | 538 |
| Oct 7, 2026 | 224.00 | 224.00 | 214.00 | 219.50 | 219.50 | -3.73% | 1,829 |
| Oct 6, 2026 | 223.50 | 234.50 | 222.50 | 228.00 | 228.00 | 1.11% | 1,479 |
| Oct 5, 2026 | 224.00 | 228.00 | 219.50 | 225.50 | 225.50 | 3.68% | 1,059 |
| Oct 2, 2026 | 205.50 | 220.00 | 205.50 | 217.50 | 217.50 | 6.62% | 1,440 |
| Oct 1, 2026 | 205.00 | 210.00 | 197.20 | 204.00 | 204.00 | 0.25% | 773 |
| Sep 30, 2026 | 216.50 | 216.50 | 203.50 | 203.50 | 203.50 | -5.35% | 229 |
| Sep 29, 2026 | 196.60 | 217.50 | 196.60 | 215.00 | 215.00 | 6.44% | 1,213 |
| Sep 28, 2026 | 202.50 | 203.50 | 197.00 | 202.00 | 202.00 | - | 2,329 |
| Sep 25, 2026 | 198.20 | 205.00 | 198.20 | 202.00 | 202.00 | 3.48% | 138 |
| Sep 24, 2026 | 202.00 | 202.00 | 195.20 | 195.20 | 195.20 | -4.31% | 524 |
| Sep 23, 2026 | 208.00 | 215.00 | 202.00 | 204.00 | 204.00 | 2.00% | 1,925 |
| Sep 22, 2026 | 187.20 | 205.00 | 185.60 | 200.00 | 200.00 | 6.95% | 2,419 |
| Sep 21, 2026 | 178.80 | 188.20 | 178.80 | 187.00 | 187.00 | 6.49% | 1,741 |
| 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% | 457 |
| 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 |