AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 100.19
+2.89 (2.98%)
At close: May 13, 2026
LON:0O5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 102.70 | 104.40 | 98.90 | 100.20 | 100.19 | 2.98% | 4,876 |
| May 12, 2026 | 101.15 | 103.60 | 96.40 | 97.30 | 97.30 | -4.61% | 9,686 |
| May 11, 2026 | 99.95 | 158.60 | 96.20 | 102.00 | 102.00 | 1.69% | 10,517 |
| May 8, 2026 | 97.60 | 102.20 | 95.70 | 100.30 | 100.30 | 0.10% | 6,743 |
| May 7, 2026 | 105.60 | 107.00 | 99.00 | 100.20 | 100.20 | -0.60% | 9,717 |
| May 6, 2026 | 104.20 | 104.80 | 97.80 | 100.80 | 100.80 | -0.31% | 26,012 |
| May 5, 2026 | 97.80 | 102.00 | 95.90 | 101.11 | 101.11 | 3.60% | 3,998 |
| May 4, 2026 | 95.00 | 99.50 | 92.40 | 97.60 | 97.60 | 5.29% | 8,061 |
| Apr 30, 2026 | 90.65 | 94.20 | 89.40 | 92.70 | 92.70 | 6.06% | 3,440 |
| Apr 29, 2026 | 89.80 | 90.80 | 85.90 | 87.40 | 87.40 | -1.02% | 3,362 |
| Apr 28, 2026 | 91.85 | 93.70 | 88.00 | 88.30 | 88.30 | -3.92% | 3,537 |
| Apr 27, 2026 | 96.50 | 97.80 | 91.30 | 91.90 | 91.90 | -2.26% | 8,757 |
| Apr 24, 2026 | 92.00 | 98.00 | 89.00 | 94.02 | 94.02 | 5.53% | 23,632 |
| Apr 23, 2026 | 88.40 | 91.00 | 86.60 | 89.10 | 89.10 | 0.22% | 19,389 |
| Apr 22, 2026 | 92.20 | 94.50 | 88.30 | 88.90 | 88.90 | -0.67% | 12,098 |
| Apr 21, 2026 | 91.85 | 93.90 | 84.10 | 89.50 | 89.50 | 0.56% | 20,410 |
| Apr 20, 2026 | 83.45 | 89.10 | 81.60 | 89.00 | 89.00 | 5.08% | 21,847 |
| Apr 17, 2026 | 78.35 | 85.90 | 73.30 | 84.70 | 84.70 | 13.08% | 15,022 |
| Apr 16, 2026 | 74.15 | 76.40 | 70.90 | 74.90 | 74.90 | 5.94% | 7,300 |
| Apr 15, 2026 | 69.30 | 72.40 | 68.90 | 70.70 | 70.70 | 1.87% | 1,957 |
| Apr 14, 2026 | 68.40 | 72.50 | 65.80 | 69.40 | 69.40 | 4.05% | 6,235 |
| Apr 13, 2026 | 64.30 | 66.70 | 62.60 | 66.70 | 66.70 | 0.15% | 3,011 |
| Apr 10, 2026 | 63.65 | 66.60 | 62.50 | 66.60 | 66.60 | 4.39% | 3,407 |
| Apr 9, 2026 | 63.25 | 64.70 | 62.00 | 63.80 | 63.80 | 0.16% | 2,168 |
| Apr 8, 2026 | 62.75 | 64.50 | 61.50 | 63.70 | 63.70 | 9.45% | 1,974 |
| Apr 7, 2026 | 58.75 | 60.60 | 57.90 | 58.20 | 58.20 | -1.36% | 1,196 |
| Apr 2, 2026 | 56.10 | 60.80 | 55.00 | 59.00 | 59.00 | -0.17% | 5,318 |
| Apr 1, 2026 | 54.35 | 59.10 | 52.70 | 59.10 | 59.10 | 13.11% | 3,448 |
| Mar 31, 2026 | 51.45 | 52.80 | 47.95 | 52.25 | 52.25 | 1.65% | 13,322 |
| Mar 30, 2026 | 51.13 | 53.30 | 49.55 | 51.40 | 51.40 | -0.19% | 1,077 |
| 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% | 3,256 |
| 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 |