AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 31.20
-0.10 (-0.32%)
At close: Dec 23, 2025
LON:0O5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 31.13 | 32.40 | 30.75 | 32.35 | 32.35 | 3.19% | 68 |
| Dec 29, 2025 | 31.18 | 31.70 | 30.65 | 31.35 | 31.35 | 0.48% | 292 |
| Dec 23, 2025 | 31.23 | 31.45 | 28.70 | 31.20 | 31.20 | -0.32% | 2,261 |
| Dec 22, 2025 | 30.30 | 31.65 | 30.25 | 31.30 | 31.30 | 2.62% | 977 |
| Dec 19, 2025 | 29.63 | 30.55 | 28.65 | 30.50 | 30.50 | 2.35% | 1,034 |
| Dec 18, 2025 | 29.38 | 30.00 | 28.75 | 29.80 | 29.80 | 1.53% | 501 |
| Dec 17, 2025 | 30.00 | 30.50 | 29.15 | 29.35 | 29.35 | -2.49% | 248 |
| Dec 16, 2025 | 30.05 | 30.50 | 29.50 | 30.10 | 30.10 | -0.82% | 118 |
| Dec 15, 2025 | 30.50 | 31.00 | 29.80 | 30.35 | 30.35 | 0.50% | 195 |
| Dec 12, 2025 | 30.75 | 31.10 | 30.05 | 30.20 | 30.20 | -1.47% | 1,634 |
| Dec 11, 2025 | 30.55 | 31.10 | 30.00 | 30.65 | 30.65 | - | 1,878 |
| Dec 10, 2025 | 31.63 | 32.30 | 30.35 | 30.65 | 30.65 | -3.62% | 616 |
| Dec 9, 2025 | 31.83 | 32.55 | 31.20 | 31.80 | 31.80 | 0.16% | 788 |
| Dec 8, 2025 | 31.93 | 32.45 | 31.35 | 31.75 | 31.75 | -2.31% | 405 |
| Dec 5, 2025 | 32.75 | 32.95 | 32.50 | 32.50 | 32.50 | 1.40% | 1,104 |
| Dec 4, 2025 | 32.30 | 32.30 | 31.95 | 32.05 | 32.05 | -1.08% | 2,790 |
| Dec 3, 2025 | 32.65 | 33.15 | 31.85 | 32.40 | 32.40 | -0.61% | 3,655 |
| Dec 2, 2025 | 31.78 | 32.60 | 31.95 | 32.60 | 32.60 | 2.19% | 814 |
| Dec 1, 2025 | 32.10 | 32.10 | 31.00 | 31.90 | 31.90 | -2.15% | 5,230 |
| Nov 28, 2025 | 31.88 | 32.60 | 32.00 | 32.60 | 32.60 | 2.03% | 11,251 |
| Nov 27, 2025 | 31.08 | 32.45 | 30.90 | 31.95 | 31.95 | 3.73% | 164 |
| Nov 26, 2025 | 28.30 | 30.80 | 28.70 | 30.80 | 30.80 | 10.59% | 658 |
| Nov 25, 2025 | 28.20 | 28.40 | 27.60 | 27.85 | 27.85 | -1.42% | 2,482 |
| Nov 24, 2025 | 27.53 | 28.25 | 27.30 | 28.25 | 28.25 | 5.41% | 8,199 |
| Nov 21, 2025 | 26.70 | 26.95 | 26.30 | 26.80 | 26.80 | -2.01% | 23,713 |
| Nov 20, 2025 | 28.05 | 28.20 | 27.35 | 27.35 | 27.35 | 1.86% | 579 |
| Nov 19, 2025 | 26.45 | 27.30 | 26.25 | 26.85 | 26.85 | 2.48% | 957 |
| Nov 18, 2025 | 25.68 | 26.35 | 25.80 | 26.20 | 26.20 | -0.67% | 1,418 |
| Nov 17, 2025 | 27.63 | 27.95 | 26.25 | 26.38 | 26.38 | -4.95% | 683 |
| Nov 14, 2025 | 27.78 | 27.75 | 25.00 | 27.75 | 27.75 | -3.81% | 9,106 |
| Nov 13, 2025 | 28.95 | 29.25 | 28.60 | 28.85 | 28.85 | -0.17% | 1,486 |
| Nov 12, 2025 | 29.73 | 29.90 | 28.90 | 28.90 | 28.90 | -2.53% | 94 |
| Nov 11, 2025 | 29.78 | 29.85 | 29.30 | 29.65 | 29.65 | -0.34% | 174 |
| Nov 10, 2025 | 29.68 | 29.85 | 28.00 | 29.75 | 29.75 | 7.01% | 1,028 |
| Nov 7, 2025 | 30.45 | 30.55 | 27.80 | 27.80 | 27.80 | -7.33% | 6,089 |
| Nov 6, 2025 | 31.28 | 31.05 | 30.00 | 30.00 | 30.00 | -4.61% | 9,637 |
| Nov 5, 2025 | 32.50 | 32.70 | 28.75 | 31.45 | 31.45 | -4.41% | 4,543 |
| Nov 4, 2025 | 33.63 | 35.15 | 32.15 | 32.90 | 32.90 | -2.95% | 2,457 |
| Nov 3, 2025 | 33.08 | 34.70 | 32.50 | 33.90 | 33.90 | 5.77% | 9,946 |
| Oct 31, 2025 | 31.73 | 32.05 | 31.70 | 32.05 | 32.05 | -0.30% | 4,305 |
| Oct 30, 2025 | 31.28 | 32.30 | 31.15 | 32.15 | 32.15 | 1.40% | 2,115 |
| Oct 29, 2025 | 30.90 | 31.85 | 29.20 | 31.70 | 31.70 | 2.29% | 666 |
| Oct 28, 2025 | 31.13 | 31.33 | 29.20 | 30.99 | 30.99 | -1.31% | 6,606 |
| Oct 27, 2025 | 31.33 | 31.80 | 29.20 | 31.40 | 31.40 | 3.80% | 7,557 |
| Oct 24, 2025 | 29.18 | 30.25 | 28.60 | 30.25 | 30.25 | 5.58% | 2,049 |
| Oct 23, 2025 | 29.03 | 29.60 | 27.90 | 28.65 | 28.65 | -1.72% | 660 |
| Oct 22, 2025 | 28.65 | 29.45 | 28.35 | 29.15 | 29.15 | 0.61% | 1,479 |
| Oct 21, 2025 | 29.08 | 29.15 | 28.25 | 28.97 | 28.97 | -0.10% | 1,033 |
| Oct 20, 2025 | 28.45 | 29.20 | 28.20 | 29.00 | 29.00 | 0.96% | 26,644 |
| Oct 17, 2025 | 28.15 | 29.50 | 27.20 | 28.73 | 28.73 | -1.79% | 3,921 |