AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany · Delayed Price · Currency is EUR 94.70
+8.40 (9.73%)
Apr 24, 2026, 10:51 AM CET
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 88.50 | 90.80 | 88.20 | 89.90 | - | 3.45% | 157 |
| 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 |
| Mar 20, 2026 | 51.00 | 52.40 | 48.00 | 48.15 | 48.15 | -5.22% | 552 |
| Mar 19, 2026 | 52.60 | 52.60 | 50.60 | 50.80 | 50.80 | -5.05% | 580 |
| Mar 18, 2026 | 53.70 | 54.80 | 53.00 | 53.50 | 53.50 | 0.94% | 1,205 |
| Mar 17, 2026 | 51.80 | 53.00 | 51.80 | 53.00 | 53.00 | -0.19% | 278 |
| Mar 16, 2026 | 50.10 | 53.70 | 49.90 | 53.10 | 53.10 | 5.99% | 493 |
| Mar 13, 2026 | 49.25 | 51.40 | 49.00 | 50.10 | 50.10 | 0.20% | 950 |
| Mar 12, 2026 | 49.55 | 50.40 | 49.30 | 50.00 | 50.00 | -1.19% | 118 |
| Mar 11, 2026 | 48.90 | 50.90 | 48.90 | 50.60 | 50.60 | 1.61% | 1,843 |
| Mar 10, 2026 | 45.10 | 49.80 | 45.10 | 49.80 | 49.80 | 13.18% | 336 |
| Mar 9, 2026 | 43.00 | 44.00 | 42.05 | 44.00 | 44.00 | -3.72% | 1,295 |
| Mar 6, 2026 | 47.05 | 47.05 | 44.85 | 45.70 | 45.70 | -0.87% | 240 |
| Mar 5, 2026 | 49.70 | 49.70 | 46.10 | 46.10 | 46.10 | -8.17% | 1,391 |
| Mar 4, 2026 | 46.30 | 50.20 | 45.65 | 50.20 | 50.20 | 8.31% | 933 |
| Mar 3, 2026 | 50.20 | 50.20 | 44.50 | 46.35 | 46.35 | -9.65% | 2,287 |
| Mar 2, 2026 | 47.15 | 51.30 | 46.90 | 51.30 | 51.30 | 0.20% | 3,409 |
| Feb 27, 2026 | 50.50 | 52.70 | 50.50 | 51.20 | 51.20 | -1.16% | 1,582 |
| Feb 26, 2026 | 51.30 | 53.00 | 50.60 | 51.80 | 51.80 | 4.12% | 2,788 |
| Feb 25, 2026 | 55.00 | 55.90 | 49.75 | 49.75 | 49.75 | -9.55% | 10,744 |
| Feb 24, 2026 | 53.60 | 55.80 | 53.60 | 55.00 | 55.00 | 2.61% | 4,444 |
| Feb 23, 2026 | 50.30 | 54.90 | 50.30 | 53.60 | 53.60 | 5.10% | 2,552 |
| Feb 20, 2026 | 50.00 | 51.40 | 49.65 | 51.00 | 51.00 | - | 868 |
| Feb 19, 2026 | 51.40 | 51.40 | 50.20 | 51.00 | 51.00 | -0.97% | 248 |
| Feb 18, 2026 | 51.40 | 52.40 | 50.70 | 51.50 | 51.50 | 0.19% | 1,737 |
| Feb 17, 2026 | 51.50 | 51.50 | 50.10 | 51.40 | 51.40 | 1.58% | 922 |
| Feb 16, 2026 | 49.00 | 51.10 | 48.55 | 50.60 | 50.60 | 5.86% | 1,002 |
| Feb 13, 2026 | 47.75 | 49.55 | 47.50 | 47.80 | 47.80 | -0.10% | 1,000 |
| Feb 12, 2026 | 51.10 | 51.60 | 47.25 | 47.85 | 47.85 | -6.36% | 1,389 |
| Feb 11, 2026 | 51.00 | 51.50 | 49.95 | 51.10 | 51.10 | -1.54% | 2,242 |