AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 27.75
-1.10 (-3.81%)
At close: Nov 14, 2025
LON:0O5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 28.50 | 29.30 | 28.15 | 29.25 | 29.25 | 2.64% | 4,105 |
| Oct 15, 2025 | 27.93 | 28.75 | 27.90 | 28.50 | 28.50 | 2.15% | 4,884 |
| Oct 14, 2025 | 26.55 | 27.90 | 25.25 | 27.90 | 27.90 | 3.91% | 1,943 |
| Oct 13, 2025 | 26.25 | 26.85 | 26.10 | 26.85 | 26.85 | 1.13% | 977 |
| Oct 10, 2025 | 27.08 | 27.50 | 26.50 | 26.55 | 26.55 | -2.57% | 942 |
| Oct 9, 2025 | 26.75 | 27.65 | 26.30 | 27.25 | 27.25 | 2.06% | 336 |
| Oct 8, 2025 | 26.35 | 26.95 | 25.90 | 26.70 | 26.70 | 2.48% | 1,225 |
| Oct 7, 2025 | 25.58 | 26.90 | 25.70 | 26.05 | 26.05 | 1.18% | 10,069 |
| Oct 6, 2025 | 24.65 | 26.00 | 23.20 | 25.75 | 25.75 | 7.52% | 6,157 |
| Oct 3, 2025 | 24.30 | 25.00 | 23.95 | 23.95 | 23.95 | -0.83% | 2,001 |
| Oct 2, 2025 | 22.80 | 24.15 | 22.15 | 24.15 | 24.15 | 6.39% | 1,605 |
| Oct 1, 2025 | 22.30 | 22.90 | 22.20 | 22.70 | 22.70 | 1.34% | 9,642 |
| Sep 30, 2025 | 21.68 | 22.80 | 21.65 | 22.40 | 22.40 | 4.43% | 2,317 |
| Sep 29, 2025 | 21.93 | 22.25 | 21.45 | 21.45 | 21.45 | -2.94% | 286 |
| Sep 26, 2025 | 22.25 | 22.40 | 21.90 | 22.10 | 22.10 | -0.45% | 82 |
| Sep 25, 2025 | 22.30 | 22.40 | 21.80 | 22.20 | 22.20 | -0.67% | 748 |
| Sep 24, 2025 | 21.83 | 22.50 | 21.65 | 22.35 | 22.35 | 1.89% | 569 |
| Sep 23, 2025 | 21.78 | 22.05 | 21.70 | 21.94 | 21.94 | 0.86% | 5,725 |
| Sep 22, 2025 | 21.13 | 21.75 | 21.10 | 21.75 | 21.75 | 1.64% | 947 |
| Sep 19, 2025 | 21.73 | 21.90 | 21.05 | 21.40 | 21.40 | -2.51% | 1,261 |
| Sep 18, 2025 | 20.25 | 23.30 | 20.05 | 21.95 | 21.95 | 8.13% | 9,790 |
| Sep 17, 2025 | 20.30 | 20.55 | 20.00 | 20.30 | 20.30 | 0.25% | 550 |
| Sep 16, 2025 | 20.41 | 20.90 | 20.10 | 20.25 | 20.25 | -0.98% | 1,525 |
| Sep 15, 2025 | 19.36 | 20.60 | 19.14 | 20.45 | 20.45 | 9.59% | 6,980 |
| Sep 12, 2025 | 18.89 | 18.90 | 18.55 | 18.66 | 18.66 | -0.96% | 208 |
| Sep 11, 2025 | 18.74 | 19.16 | 18.84 | 18.84 | 18.84 | 0.75% | 1,244 |
| Sep 10, 2025 | 19.24 | 19.34 | 18.70 | 18.70 | 18.70 | -3.51% | 39 |
| Sep 9, 2025 | 19.13 | 19.43 | 19.10 | 19.38 | 19.38 | 1.79% | 509 |
| Sep 8, 2025 | 18.56 | 19.14 | 18.60 | 19.04 | 19.04 | 3.48% | 557 |