AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 51.50
-1.30 (-2.46%)
At close: Mar 27, 2026
LON:0O5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.20 | 53.50 | 49.50 | 51.50 | 51.50 | -2.46% | 7,479 |
| Mar 26, 2026 | 53.90 | 55.50 | 52.70 | 52.80 | 52.80 | -4.52% | 3,255 |
| Mar 25, 2026 | 52.20 | 55.70 | 49.85 | 55.30 | 55.30 | 10.60% | 11,949 |
| Mar 24, 2026 | 49.98 | 51.30 | 47.95 | 50.00 | 50.00 | -4.21% | 4,482 |
| Mar 23, 2026 | 47.33 | 52.90 | 45.80 | 52.20 | 52.20 | 6.97% | 9,110 |
| Mar 20, 2026 | 51.03 | 52.50 | 48.10 | 48.80 | 48.80 | -5.15% | 899 |
| Mar 19, 2026 | 53.00 | 54.50 | 50.90 | 51.45 | 51.45 | -5.94% | 13,698 |
| Mar 18, 2026 | 53.50 | 54.90 | 52.70 | 54.70 | 54.70 | 2.82% | 1,591 |
| Mar 17, 2026 | 52.50 | 53.60 | 51.10 | 53.20 | 53.20 | 0.95% | 715 |
| Mar 16, 2026 | 50.68 | 54.40 | 49.65 | 52.70 | 52.70 | 4.36% | 2,644 |
| Mar 13, 2026 | 49.38 | 51.90 | 48.60 | 50.50 | 50.50 | 1.11% | 6,851 |
| Mar 12, 2026 | 50.15 | 50.80 | 48.85 | 49.95 | 49.95 | 0.04% | 15,702 |
| Mar 11, 2026 | 48.90 | 51.20 | 48.05 | 49.93 | 49.93 | 1.08% | 10,876 |
| Mar 10, 2026 | 47.03 | 49.95 | 45.15 | 49.39 | 49.39 | 11.24% | 16,238 |
| Mar 9, 2026 | 42.15 | 44.60 | 40.05 | 44.40 | 44.40 | -1.55% | 3,285 |
| Mar 6, 2026 | 46.95 | 47.20 | 44.90 | 45.10 | 45.10 | -4.55% | 412 |
| Mar 5, 2026 | 49.80 | 50.10 | 47.05 | 47.25 | 47.25 | -5.41% | 1,832 |
| Mar 4, 2026 | 46.15 | 50.30 | 45.15 | 49.95 | 49.95 | 8.47% | 1,862 |
| Mar 3, 2026 | 49.60 | 50.30 | 45.20 | 46.05 | 46.05 | -8.99% | 10,213 |
| Mar 2, 2026 | 48.93 | 51.20 | 46.15 | 50.60 | 50.60 | -1.36% | 6,295 |
| Feb 27, 2026 | 52.00 | 52.60 | 50.50 | 51.30 | 51.30 | -0.58% | 1,135 |
| Feb 26, 2026 | 51.85 | 52.90 | 50.70 | 51.60 | 51.60 | -1.53% | 1,797 |
| Feb 25, 2026 | 54.85 | 55.80 | 52.20 | 52.40 | 52.40 | -5.59% | 1,112 |
| Feb 24, 2026 | 53.20 | 55.70 | 53.40 | 55.50 | 55.50 | 3.07% | 4,259 |
| Feb 23, 2026 | 52.20 | 55.00 | 50.50 | 53.85 | 53.85 | 4.96% | 8,914 |
| Feb 20, 2026 | 50.45 | 51.70 | 49.35 | 51.30 | 51.30 | 0.70% | 4,198 |
| Feb 19, 2026 | 51.75 | 52.70 | 50.40 | 50.95 | 50.95 | -2.40% | 8,303 |
| Feb 18, 2026 | 50.88 | 52.40 | 49.95 | 52.20 | 52.20 | 1.75% | 2,912 |
| Feb 17, 2026 | 50.48 | 51.80 | 49.55 | 51.30 | 51.30 | 0.79% | 1,870 |
| Feb 16, 2026 | 49.38 | 50.90 | 48.65 | 50.90 | 50.90 | 6.26% | 5,651 |
| Feb 13, 2026 | 47.68 | 49.50 | 45.15 | 47.90 | 47.90 | -1.84% | 5,572 |
| Feb 12, 2026 | 51.03 | 52.40 | 48.80 | 48.80 | 48.80 | -5.24% | 1,966 |
| Feb 11, 2026 | 51.55 | 52.10 | 50.00 | 51.50 | 51.50 | - | 1,200 |
| Feb 10, 2026 | 52.20 | 52.80 | 51.00 | 51.50 | 51.50 | -0.58% | 13,470 |
| Feb 9, 2026 | 49.78 | 52.40 | 49.55 | 51.80 | 51.80 | 2.57% | 3,151 |
| Feb 6, 2026 | 49.30 | 50.50 | 48.25 | 50.50 | 50.50 | 2.54% | 1,571 |
| Feb 5, 2026 | 48.80 | 49.95 | 48.00 | 49.25 | 49.25 | -1.50% | 37,205 |
| Feb 4, 2026 | 48.25 | 50.70 | 47.00 | 50.00 | 50.00 | 9.86% | 19,395 |
| Feb 3, 2026 | 42.80 | 46.60 | 42.00 | 45.51 | 45.51 | 9.41% | 14,254 |
| Feb 2, 2026 | 38.65 | 41.75 | 37.60 | 41.60 | 41.60 | 9.19% | 11,567 |
| Jan 30, 2026 | 38.75 | 39.70 | 38.00 | 38.10 | 38.10 | -2.39% | 2,414 |
| Jan 29, 2026 | 40.35 | 40.95 | 37.10 | 39.03 | 39.03 | -2.42% | 13,050 |
| Jan 28, 2026 | 41.58 | 42.50 | 39.40 | 40.00 | 40.00 | -1.96% | 916 |
| Jan 27, 2026 | 40.60 | 41.20 | 40.00 | 40.80 | 40.80 | 0.74% | 13,127 |
| Jan 26, 2026 | 41.33 | 41.70 | 39.70 | 40.50 | 40.50 | 0.37% | 2,410 |
| Jan 23, 2026 | 40.60 | 41.15 | 40.13 | 40.35 | 40.35 | -0.62% | 3,276 |
| Jan 22, 2026 | 39.38 | 40.60 | 38.10 | 40.60 | 40.60 | 6.70% | 5,781 |
| Jan 21, 2026 | 36.50 | 38.05 | 36.05 | 38.05 | 38.05 | 3.54% | 2,148 |
| Jan 20, 2026 | 36.25 | 36.75 | 34.55 | 36.75 | 36.75 | 1.24% | 2,432 |
| Jan 19, 2026 | 35.73 | 36.35 | 34.85 | 36.30 | 36.30 | -0.55% | 1,597 |