AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 129.80
-8.20 (-5.94%)
At close: Nov 4, 2026
LON:0O5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 135.40 | 144.60 | 129.40 | 129.80 | 129.80 | -5.94% | 20,236 |
| Nov 3, 2026 | 127.10 | 140.70 | 124.00 | 138.00 | 138.00 | 4.23% | 22,304 |
| Nov 2, 2026 | 136.40 | 139.60 | 131.60 | 132.40 | 132.40 | -2.07% | 2,656 |
| Oct 30, 2026 | 138.60 | 152.80 | 131.20 | 135.20 | 135.20 | -13.33% | 19,644 |
| Oct 29, 2026 | 151.30 | 157.60 | 148.20 | 156.00 | 156.00 | -0.51% | 7,893 |
| Oct 28, 2026 | 164.10 | 167.00 | 155.00 | 156.80 | 156.80 | 0.90% | 2,924 |
| Oct 27, 2026 | 148.70 | 156.60 | 142.60 | 155.40 | 155.40 | 10.21% | 13,609 |
| Oct 26, 2026 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.15% | 32 |
| Oct 23, 2026 | 143.70 | 146.60 | 134.80 | 139.40 | 139.40 | -2.11% | 18,686 |
| Oct 22, 2026 | 163.60 | 168.00 | 142.20 | 142.40 | 142.40 | -18.35% | 15,718 |
| Oct 21, 2026 | 164.50 | 175.40 | 161.40 | 174.40 | 174.40 | 7.46% | 3,784 |
| Oct 20, 2026 | 167.10 | 171.00 | 160.00 | 162.30 | 162.30 | -6.40% | 87,374 |
| Oct 19, 2026 | 174.50 | 175.20 | 167.00 | 173.40 | 173.40 | 0.70% | 132,443 |
| Oct 16, 2026 | 181.10 | 182.80 | 172.20 | 172.20 | 172.20 | -2.71% | 4,830 |
| Oct 15, 2026 | 183.30 | 187.20 | 170.60 | 177.00 | 177.00 | -11.72% | 76,958 |
| Oct 14, 2026 | 203.10 | 208.50 | 196.00 | 200.50 | 200.50 | -1.47% | 3,700 |
| Oct 13, 2026 | 205.00 | 215.00 | 201.00 | 203.50 | 203.50 | -5.35% | 9,000 |
| Oct 12, 2026 | 214.25 | 222.00 | 209.00 | 215.00 | 215.00 | 0.23% | 3,029 |
| Oct 9, 2026 | 214.75 | 221.50 | 210.50 | 214.50 | 214.50 | -2.94% | 42,859 |
| Oct 8, 2026 | 217.75 | 228.00 | 214.00 | 221.00 | 221.00 | 2.08% | 10,310 |
| Oct 7, 2026 | 224.50 | 230.00 | 211.00 | 216.50 | 216.50 | -3.35% | 14,549 |
| Oct 6, 2026 | 226.50 | 236.00 | 221.00 | 224.00 | 224.00 | -0.88% | 40,117 |
| Oct 5, 2026 | 222.50 | 227.00 | 213.00 | 226.00 | 226.00 | 2.49% | 2,844 |
| Oct 2, 2026 | 203.00 | 222.00 | 203.00 | 220.50 | 220.50 | 9.70% | 13,861 |
| Oct 1, 2026 | 210.25 | 213.50 | 197.00 | 201.00 | 201.00 | - | 81,451 |
| Sep 30, 2026 | 208.50 | 219.50 | 200.00 | 201.00 | 201.00 | -6.73% | 1,683 |
| Sep 29, 2026 | 204.90 | 220.00 | 199.20 | 215.50 | 215.50 | 8.67% | 9,689 |
| Sep 28, 2026 | 196.30 | 207.00 | 192.40 | 198.30 | 198.30 | -2.19% | 1,513 |
| Sep 25, 2026 | 200.55 | 204.00 | 197.20 | 202.75 | 202.75 | 3.34% | 2,302 |
| Sep 24, 2026 | 202.00 | 206.50 | 194.80 | 196.20 | 196.20 | -3.11% | 3,408 |
| Sep 23, 2026 | 210.25 | 216.50 | 199.20 | 202.50 | 202.50 | 0.06% | 17,012 |
| Sep 22, 2026 | 187.60 | 206.00 | 183.80 | 202.38 | 202.38 | 9.04% | 16,332 |
| Sep 21, 2026 | 182.90 | 187.20 | 174.80 | 185.60 | 185.60 | 5.63% | 28,807 |
| Sep 18, 2026 | 168.80 | 178.60 | 165.00 | 175.70 | 175.70 | 5.24% | 41,410 |
| Sep 17, 2026 | 159.50 | 168.40 | 153.80 | 166.95 | 166.95 | 5.76% | 3,441 |
| Sep 16, 2026 | 158.50 | 163.00 | 155.20 | 157.86 | 157.86 | 1.91% | 41,098 |
| Sep 15, 2026 | 153.20 | 159.00 | 149.80 | 154.91 | 154.91 | 2.47% | 13,115 |
| Sep 14, 2026 | 157.30 | 157.20 | 148.60 | 151.18 | 151.18 | -9.98% | 40,855 |
| Sep 11, 2026 | 171.40 | 177.80 | 166.40 | 167.93 | 167.93 | -1.88% | 20,660 |
| Sep 10, 2026 | 167.30 | 173.80 | 163.00 | 171.14 | 171.14 | 3.22% | 9,075 |
| Sep 9, 2026 | 169.40 | 173.20 | 163.80 | 165.80 | 165.80 | 0.71% | 31,048 |
| Sep 8, 2026 | 171.80 | 176.60 | 162.20 | 164.63 | 164.63 | -6.03% | 17,226 |
| Sep 7, 2026 | 170.80 | 178.00 | 168.80 | 175.20 | 175.20 | 5.54% | 58,644 |
| Sep 4, 2026 | 158.30 | 173.00 | 155.00 | 166.00 | 166.00 | 10.67% | 9,617 |
| Sep 3, 2026 | 150.10 | 152.40 | 146.00 | 150.00 | 150.00 | -0.11% | 2,539 |
| Sep 2, 2026 | 148.10 | 152.60 | 144.30 | 150.16 | 150.16 | 1.74% | 6,613 |
| Sep 1, 2026 | 152.80 | 156.00 | 146.80 | 147.60 | 147.60 | -3.66% | 9,791 |
| Aug 31, 2026 | 151.80 | 159.00 | 148.60 | 153.20 | 153.20 | -0.91% | 3,723 |
| Aug 28, 2026 | 150.90 | 164.80 | 145.20 | 154.60 | 154.60 | 5.11% | 7,285 |
| Aug 27, 2026 | 146.20 | 151.60 | 142.60 | 147.08 | 147.08 | 6.89% | 14,976 |