AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (LON:0O5C)
London · Delayed Price · Currency is GBP · Price in EUR 150.00
-0.16 (-0.11%)
At close: Sep 3, 2026
LON:0O5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 137.60 | 140.40 | 133.60 | 137.60 | 137.60 | 1.93% | 1,734 |
| Aug 25, 2026 | 132.90 | 139.80 | 129.20 | 135.00 | 135.00 | 3.99% | 4,846 |
| Aug 24, 2026 | 135.30 | 139.80 | 128.00 | 129.82 | 129.82 | -7.79% | 18,881 |
| Aug 21, 2026 | 145.00 | 148.40 | 138.60 | 140.79 | 140.79 | -2.90% | 5,953 |
| Aug 20, 2026 | 151.30 | 155.60 | 141.40 | 144.99 | 144.99 | -3.54% | 10,418 |
| Aug 19, 2026 | 148.30 | 159.00 | 145.40 | 150.31 | 150.31 | -7.90% | 47,099 |
| Aug 18, 2026 | 164.30 | 173.80 | 149.00 | 163.20 | 163.20 | -6.10% | 32,552 |
| Aug 17, 2026 | 177.60 | 181.20 | 168.40 | 173.80 | 173.80 | 5.72% | 4,548 |
| Aug 14, 2026 | 165.90 | 175.80 | 163.00 | 164.40 | 164.40 | -2.03% | 17,182 |
| Aug 13, 2026 | 167.10 | 178.20 | 156.20 | 167.80 | 167.80 | 4.14% | 5,222 |
| Aug 12, 2026 | 157.50 | 166.40 | 154.00 | 161.13 | 161.13 | 5.82% | 9,560 |
| 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 |