AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 161.00
+1.11 (0.69%)
At close: Jul 20, 2026
LON:0O5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 140.70 | 155.00 | 137.00 | 149.20 | 149.20 | 5.60% | 5,536 |
| Jun 1, 2026 | 144.00 | 146.60 | 138.20 | 141.29 | 141.29 | -0.36% | 11,358 |
| May 29, 2026 | 146.20 | 148.60 | 139.00 | 141.80 | 141.80 | 1.29% | 8,413 |
| May 28, 2026 | 141.50 | 143.80 | 135.00 | 140.00 | 140.00 | 0.72% | 10,953 |
| May 27, 2026 | 139.00 | 143.80 | 136.80 | 139.00 | 139.00 | -2.72% | 12,534 |
| May 26, 2026 | 144.60 | 146.60 | 138.20 | 142.88 | 142.88 | 1.32% | 101,047 |
| May 25, 2026 | 135.80 | 144.40 | 135.00 | 141.03 | 141.03 | 7.98% | 17,167 |
| May 22, 2026 | 122.40 | 135.20 | 117.20 | 130.60 | 130.60 | 17.82% | 65,343 |
| May 21, 2026 | 112.60 | 162.20 | 107.60 | 110.85 | 110.85 | -3.78% | 22,682 |
| May 20, 2026 | 104.20 | 115.40 | 99.30 | 115.20 | 115.20 | 12.06% | 7,334 |
| May 19, 2026 | 101.90 | 106.80 | 99.70 | 102.80 | 102.80 | -1.91% | 5,361 |
| May 18, 2026 | 99.20 | 107.20 | 98.90 | 104.80 | 104.80 | 4.17% | 4,193 |
| May 15, 2026 | 102.30 | 104.60 | 99.60 | 100.60 | 100.60 | -5.45% | 8,105 |
| May 14, 2026 | 102.25 | 106.60 | 100.20 | 106.40 | 106.40 | 6.19% | 12,117 |
| May 13, 2026 | 102.70 | 104.40 | 98.90 | 100.20 | 100.19 | 2.98% | 4,880 |
| May 12, 2026 | 101.15 | 103.60 | 96.40 | 97.30 | 97.30 | -4.61% | 9,686 |