AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 20.30
+0.05 (0.25%)
At close: Sep 17, 2025
LON:0O5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 18.74 | 18.88 | 18.40 | 18.40 | 18.40 | -1.08% | 607 |
| Sep 4, 2025 | 19.07 | 18.81 | 18.56 | 18.60 | 18.60 | -3.33% | 164 |
| Sep 3, 2025 | 19.26 | 19.24 | 19.10 | 19.24 | 19.24 | 1.58% | 33 |
| Sep 2, 2025 | 19.53 | 19.60 | 18.68 | 18.94 | 18.94 | -4.05% | 2,565 |
| Sep 1, 2025 | 20.26 | 20.50 | 19.32 | 19.74 | 19.74 | -3.24% | 1,337 |
| Aug 29, 2025 | 20.49 | 20.75 | 20.20 | 20.40 | 20.40 | -0.73% | 99 |
| Aug 28, 2025 | 20.60 | 20.65 | 20.25 | 20.55 | 20.55 | 0.74% | 81 |
| Aug 27, 2025 | 20.49 | 20.60 | 20.15 | 20.40 | 20.40 | -0.97% | 24 |
| Aug 26, 2025 | 20.85 | 21.00 | 19.96 | 20.60 | 20.60 | -1.20% | 6,320 |
| Aug 25, 2025 | 21.05 | 21.40 | 20.85 | 20.85 | 20.85 | -1.53% | 1,186 |
| Aug 22, 2025 | 19.96 | 21.35 | 20.03 | 21.18 | 21.18 | 5.09% | 13,392 |
| Aug 21, 2025 | 20.40 | 20.50 | 20.15 | 20.15 | 20.15 | -2.54% | 173 |
| Aug 20, 2025 | 20.85 | 21.20 | 20.60 | 20.68 | 20.68 | -2.01% | 67 |
| Aug 19, 2025 | 21.13 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 121 |
| Aug 18, 2025 | 20.80 | 21.20 | 20.95 | 21.00 | 21.00 | -0.47% | 160 |
| Aug 15, 2025 | 20.80 | 21.10 | 21.05 | 21.10 | 21.10 | 1.44% | 368 |
| Aug 14, 2025 | 20.49 | 20.90 | 20.50 | 20.80 | 20.80 | -0.95% | 38 |
| Aug 13, 2025 | 21.08 | 21.05 | 21.00 | 21.00 | 21.00 | -0.94% | 37 |
| Aug 12, 2025 | 20.75 | 21.25 | 20.70 | 21.20 | 21.20 | 1.68% | 95 |
| Aug 11, 2025 | 20.85 | 21.15 | 20.60 | 20.85 | 20.85 | 0.24% | 263 |
| Aug 8, 2025 | 19.61 | 20.80 | 19.98 | 20.80 | 20.80 | 5.85% | 1,167 |
| Aug 7, 2025 | 19.63 | 19.88 | 19.42 | 19.65 | 19.65 | 0.87% | 823 |
| Aug 6, 2025 | 20.06 | 20.40 | 19.48 | 19.48 | 19.48 | -3.33% | 1,654 |
| Aug 5, 2025 | 19.50 | 20.35 | 19.60 | 20.15 | 20.15 | 5.50% | 1,054 |
| Aug 4, 2025 | 17.90 | 19.88 | 17.80 | 19.10 | 19.10 | 7.30% | 2,810 |
| Aug 1, 2025 | 17.94 | 18.02 | 17.20 | 17.80 | 17.80 | -0.34% | 661 |
| Jul 31, 2025 | 21.23 | 21.45 | 17.38 | 17.86 | 17.86 | -20.27% | 19,310 |
| Jul 30, 2025 | 21.78 | 22.65 | 22.00 | 22.40 | 22.40 | 2.05% | 3,495 |
| Jul 29, 2025 | 21.23 | 22.50 | 21.45 | 21.95 | 21.95 | 3.29% | 989 |
| Jul 28, 2025 | 21.38 | 21.55 | 21.25 | 21.25 | 21.25 | 0.26% | 142 |
| Jul 25, 2025 | 21.18 | 21.30 | 21.00 | 21.19 | 21.19 | -0.96% | 30,938 |
| Jul 24, 2025 | 21.23 | 21.50 | 21.30 | 21.40 | 21.40 | 1.66% | 1,272 |
| Jul 23, 2025 | 21.03 | 21.10 | 20.40 | 21.05 | 21.05 | -1.64% | 93 |
| Jul 22, 2025 | 21.28 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 534 |
| Jul 21, 2025 | 21.73 | 22.00 | 21.30 | 21.30 | 21.30 | -2.29% | 1,478 |
| Jul 18, 2025 | 21.43 | 21.80 | 21.50 | 21.80 | 21.80 | 2.35% | 151 |
| Jul 17, 2025 | 20.35 | 21.30 | 20.50 | 21.30 | 21.30 | 4.67% | 68 |
| Jul 16, 2025 | 20.41 | 20.60 | 20.35 | 20.35 | 20.35 | -0.49% | 406 |
| Jul 15, 2025 | 19.88 | 20.48 | 19.80 | 20.45 | 20.45 | 3.18% | 998 |
| Jul 14, 2025 | 19.52 | 19.90 | 19.37 | 19.82 | 19.82 | 0.81% | 2,934 |
| Jul 11, 2025 | 19.73 | 19.84 | 19.48 | 19.66 | 19.66 | -1.21% | 3,098 |