AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (PRA:ATS)
Czech Republic · Delayed Price · Currency is CZK 772.00
+35.50 (4.82%)
At close: Nov 27, 2025
PRA:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 775.00 | 781.50 | 775.00 | 781.50 | 781.50 | 1.23% | 14 |
| Nov 27, 2025 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 4.82% | 50 |
| Nov 26, 2025 | 720.00 | 736.50 | 720.00 | 736.50 | 736.50 | 9.52% | 190 |
| Nov 24, 2025 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | 3.46% | 50 |
| Nov 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -2.40% | 127 |
| Nov 20, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 1.83% | 50 |
| Nov 19, 2025 | 633.50 | 654.00 | 633.50 | 654.00 | 654.00 | 3.24% | 247 |
| Nov 18, 2025 | 630.00 | 639.50 | 630.00 | 633.50 | 633.50 | -4.45% | 597 |
| Nov 14, 2025 | 676.00 | 676.00 | 663.00 | 663.00 | 663.00 | -4.81% | 190 |
| Nov 13, 2025 | 705.50 | 705.50 | 696.50 | 696.50 | 696.50 | -3.26% | 40 |
| Nov 10, 2025 | 720.00 | 720.00 | 710.50 | 720.00 | 720.00 | -5.01% | 283 |
| Nov 6, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -2.70% | 5 |
| Nov 5, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -1.27% | 10 |
| Nov 4, 2025 | 844.00 | 865.00 | 789.00 | 789.00 | 789.00 | -3.78% | 334 |
| Nov 3, 2025 | 808.50 | 820.00 | 808.50 | 820.00 | 820.00 | 3.86% | 50 |
| Oct 30, 2025 | 780.00 | 789.50 | 780.00 | 789.50 | 789.50 | 3.88% | 37 |
| Oct 27, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 5.26% | 30 |
| Oct 24, 2025 | 712.50 | 722.00 | 712.50 | 722.00 | 722.00 | 1.83% | 43 |
| Oct 22, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 2.24% | 30 |
| Oct 20, 2025 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | 1.24% | 1 |
| Oct 17, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.29% | 10 |
| Oct 15, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 5.69% | 20 |
| Oct 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.78% | 95 |
| Oct 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -2.79% | 1 |
| Oct 10, 2025 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | 2.87% | 10 |
| Oct 7, 2025 | 632.00 | 645.00 | 632.00 | 645.00 | 645.00 | 3.37% | 31 |
| Oct 6, 2025 | 620.50 | 624.00 | 620.50 | 624.00 | 624.00 | 4.00% | 707 |
| Oct 3, 2025 | 595.50 | 600.00 | 595.50 | 600.00 | 600.00 | 9.99% | 127 |
| Sep 30, 2025 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | 2.63% | 700 |
| Sep 29, 2025 | 536.50 | 536.50 | 531.50 | 531.50 | 531.50 | -1.12% | 38 |
| Sep 24, 2025 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | 1.03% | 100 |
| Sep 23, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - | 30 |
| Sep 22, 2025 | 518.00 | 532.00 | 518.00 | 532.00 | 532.00 | -0.56% | 208 |
| Sep 19, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | 1 |
| Sep 18, 2025 | 523.00 | 558.00 | 523.00 | 530.00 | 530.00 | 9.10% | 1,460 |
| Sep 17, 2025 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | -2.53% | 263 |
| Sep 15, 2025 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | 7.88% | 75 |
| Sep 12, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.09% | 10 |
| Sep 9, 2025 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | 1.18% | 2 |
| Sep 5, 2025 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | - | 144 |
| Sep 4, 2025 | 502.00 | 502.00 | 457.00 | 457.00 | 457.00 | -8.42% | 201 |
| Sep 1, 2025 | 492.00 | 499.00 | 492.00 | 499.00 | 499.00 | 0.12% | 19 |
| Aug 28, 2025 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | 0.12% | 2 |
| Aug 26, 2025 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | -3.90% | 1 |
| Aug 25, 2025 | 520.00 | 520.00 | 518.00 | 518.00 | 518.00 | 1.07% | 140 |
| Aug 19, 2025 | 519.50 | 519.50 | 512.50 | 512.50 | 512.50 | -0.29% | 57 |
| Aug 18, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - | 100 |
| Aug 12, 2025 | 515.50 | 515.50 | 514.00 | 514.00 | 514.00 | 1.78% | 150 |
| Aug 8, 2025 | 483.40 | 505.00 | 483.40 | 505.00 | 505.00 | 2.14% | 252 |
| Aug 7, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | - | 100 |