AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 152.27
+4.07 (2.75%)
At close: Aug 11, 2026
LON:0O5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 148.70 | 154.80 | 145.40 | 152.27 | 152.27 | 2.75% | 33,893 |
| Aug 10, 2026 | 149.10 | 157.40 | 142.40 | 148.20 | 148.20 | 1.23% | 13,623 |
| Aug 7, 2026 | 147.00 | 151.00 | 142.60 | 146.40 | 146.40 | -1.74% | 113,432 |
| Aug 6, 2026 | 138.40 | 158.60 | 136.60 | 149.00 | 149.00 | -1.48% | 4,284 |
| Aug 5, 2026 | 154.80 | 157.20 | 143.80 | 151.25 | 151.25 | 3.31% | 8,244 |
| Aug 4, 2026 | 150.90 | 152.40 | 141.60 | 146.40 | 146.40 | 5.93% | 8,742 |
| Aug 3, 2026 | 137.20 | 140.60 | 128.20 | 138.20 | 138.20 | 5.66% | 17,174 |
| Jul 31, 2026 | 148.90 | 153.00 | 130.80 | 130.80 | 130.80 | 9.91% | 21,976 |
| Jul 30, 2026 | 118.70 | 141.80 | 113.20 | 119.00 | 119.00 | -2.79% | 32,846 |
| Jul 29, 2026 | 123.20 | 134.00 | 118.20 | 122.42 | 122.42 | -4.51% | 28,196 |
| Jul 28, 2026 | 133.90 | 137.40 | 120.00 | 128.20 | 128.20 | -6.45% | 27,951 |
| Jul 27, 2026 | 164.70 | 168.00 | 135.00 | 137.05 | 137.05 | -18.96% | 8,419 |
| Jul 24, 2026 | 166.90 | 171.20 | 154.00 | 169.11 | 169.11 | -4.09% | 15,494 |
| Jul 23, 2026 | 178.40 | 183.90 | 170.40 | 176.32 | 176.32 | -2.12% | 7,421 |
| Jul 22, 2026 | 177.40 | 191.00 | 171.00 | 180.14 | 180.14 | 0.30% | 2,612 |
| Jul 21, 2026 | 168.40 | 183.60 | 162.20 | 179.60 | 179.60 | 11.55% | 102,275 |
| Jul 20, 2026 | 159.50 | 163.80 | 155.00 | 161.00 | 161.00 | 0.69% | 137,129 |
| Jul 17, 2026 | 166.30 | 166.60 | 156.60 | 159.89 | 159.89 | -7.99% | 19,987 |
| Jul 16, 2026 | 178.60 | 180.40 | 167.00 | 173.78 | 173.78 | -4.20% | 5,764 |
| Jul 15, 2026 | 186.00 | 192.80 | 180.20 | 181.40 | 181.40 | -2.05% | 5,489 |
| Jul 14, 2026 | 181.10 | 186.40 | 175.00 | 185.20 | 185.20 | 0.76% | 4,991 |
| Jul 13, 2026 | 179.00 | 186.00 | 177.00 | 183.80 | 183.80 | -2.54% | 7,121 |
| Jul 10, 2026 | 186.20 | 195.40 | 184.40 | 188.60 | 188.60 | -1.57% | 2,515 |
| Jul 9, 2026 | 192.40 | 193.60 | 183.40 | 191.60 | 191.60 | 5.97% | 7,902 |
| Jul 8, 2026 | 168.20 | 180.80 | 164.40 | 180.80 | 180.80 | 4.63% | 11,265 |
| Jul 7, 2026 | 179.20 | 188.40 | 169.80 | 172.80 | 172.80 | -12.68% | 17,677 |
| Jul 6, 2026 | 197.30 | 202.00 | 187.00 | 197.90 | 197.90 | -0.07% | 1,107 |
| Jul 3, 2026 | 193.60 | 200.50 | 178.40 | 198.04 | 198.04 | 1.04% | 10,944 |
| Jul 2, 2026 | 189.70 | 199.80 | 185.40 | 196.00 | 196.00 | -1.51% | 9,995 |
| Jul 1, 2026 | 197.30 | 211.50 | 193.60 | 199.00 | 199.00 | -5.69% | 13,075 |
| Jun 30, 2026 | 200.55 | 212.00 | 192.80 | 211.00 | 211.00 | 13.21% | 8,037 |
| Jun 29, 2026 | 191.50 | 194.00 | 182.00 | 186.38 | 186.38 | -1.15% | 40,768 |
| Jun 26, 2026 | 187.40 | 191.60 | 180.60 | 188.55 | 188.55 | -5.96% | 7,299 |
| Jun 25, 2026 | 230.75 | 233.00 | 198.00 | 200.50 | 200.50 | -9.16% | 14,741 |
| Jun 24, 2026 | 222.50 | 232.50 | 218.50 | 220.72 | 220.71 | -1.02% | 37,144 |
| Jun 23, 2026 | 218.75 | 242.00 | 211.00 | 223.00 | 223.00 | -5.34% | 23,320 |
| Jun 22, 2026 | 232.25 | 242.00 | 229.00 | 235.57 | 235.57 | 3.99% | 6,276 |
| Jun 19, 2026 | 227.00 | 230.00 | 219.50 | 226.54 | 226.54 | 1.76% | 22,893 |
| Jun 18, 2026 | 213.25 | 229.50 | 208.00 | 222.63 | 222.63 | 4.38% | 16,142 |
| Jun 17, 2026 | 203.10 | 219.00 | 196.00 | 213.28 | 213.28 | 9.32% | 11,019 |
| Jun 16, 2026 | 193.40 | 201.00 | 185.60 | 195.09 | 195.09 | -1.37% | 46,639 |
| Jun 15, 2026 | 180.50 | 203.50 | 175.20 | 197.80 | 197.80 | 29.28% | 15,020 |
| Jun 12, 2026 | 146.80 | 154.80 | 145.80 | 153.00 | 153.00 | 6.99% | 116,409 |
| Jun 11, 2026 | 140.30 | 156.40 | 137.40 | 143.00 | 143.00 | 4.17% | 32,540 |
| Jun 10, 2026 | 135.30 | 144.40 | 133.20 | 137.28 | 137.28 | 0.79% | 6,460 |
| Jun 9, 2026 | 146.00 | 149.20 | 135.20 | 136.20 | 136.20 | -1.45% | 2,309 |
| Jun 8, 2026 | 121.60 | 139.00 | 106.80 | 138.20 | 138.20 | -3.54% | 3,750 |
| Jun 5, 2026 | 142.30 | 145.80 | 133.00 | 143.27 | 143.27 | -0.92% | 19,049 |
| Jun 4, 2026 | 149.50 | 154.20 | 139.80 | 144.60 | 144.60 | -4.75% | 3,719 |
| Jun 3, 2026 | 149.70 | 153.60 | 147.20 | 151.82 | 151.82 | 1.75% | 10,945 |