AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (PRA:ATS)
Czech Republic · Delayed Price · Currency is CZK 3,022.00
+242.00 (8.71%)
At close: Nov 11, 2026
PRA:ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,956.00 | 3,022.00 | 2,956.00 | 3,022.00 | 3,022.00 | 8.71% | 10 |
| Nov 10, 2026 | 2,754.00 | 2,808.00 | 2,698.00 | 2,780.00 | 2,780.00 | 1.16% | 80 |
| Nov 9, 2026 | 2,648.00 | 2,748.00 | 2,490.00 | 2,748.00 | 2,748.00 | 3.78% | 55 |
| Nov 6, 2026 | 2,626.00 | 2,712.00 | 2,626.00 | 2,648.00 | 2,648.00 | -5.09% | 34 |
| Nov 5, 2026 | 2,994.00 | 3,018.00 | 2,790.00 | 2,790.00 | 2,790.00 | -17.89% | 73 |
| Nov 3, 2026 | 3,362.00 | 3,398.00 | 3,082.00 | 3,398.00 | 3,398.00 | 1.07% | 34 |
| Nov 2, 2026 | 3,226.00 | 3,362.00 | 3,226.00 | 3,362.00 | 3,362.00 | 0.36% | 27 |
| Oct 30, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | -9.31% | 7 |
| Oct 29, 2026 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | 1.09% | 1 |
| Oct 27, 2026 | 3,652.00 | 3,654.00 | 3,652.00 | 3,654.00 | 3,654.00 | 9.93% | 6 |
| Oct 23, 2026 | 3,516.00 | 3,516.00 | 3,324.00 | 3,324.00 | 3,324.00 | -21.05% | 21 |
| Oct 21, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 7.23% | 20 |
| Oct 20, 2026 | 4,350.00 | 4,350.00 | 3,926.00 | 3,926.00 | 3,926.00 | -7.54% | 20 |
| Oct 15, 2026 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | -16.17% | 10 |
| Oct 13, 2026 | 5,090.00 | 5,100.00 | 4,978.00 | 5,065.00 | 5,065.00 | -3.34% | 47 |
| Oct 7, 2026 | 5,490.00 | 5,490.00 | 5,240.00 | 5,240.00 | 5,240.00 | -7.67% | 106 |
| Oct 6, 2026 | 5,520.00 | 5,675.00 | 5,520.00 | 5,675.00 | 5,675.00 | 8.61% | 33 |
| Oct 5, 2026 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | - | 11 |
| Oct 2, 2026 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 4.29% | 3 |
| Oct 1, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.10% | 1 |
| Sep 29, 2026 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 1.32% | 7 |
| Sep 25, 2026 | 4,912.00 | 4,940.00 | 4,912.00 | 4,940.00 | 4,940.00 | 3.00% | 4 |
| Sep 24, 2026 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | 7.87% | 2 |
| Sep 21, 2026 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 3.20% | 20 |
| Sep 18, 2026 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 5.95% | 5 |
| Sep 17, 2026 | 3,924.00 | 4,066.00 | 3,924.00 | 4,066.00 | 4,066.00 | 6.66% | 15 |
| Sep 15, 2026 | 3,698.00 | 3,860.00 | 3,698.00 | 3,812.00 | 3,812.00 | 4.15% | 3 |
| Sep 14, 2026 | 4,180.00 | 4,180.00 | 3,646.00 | 3,660.00 | 3,660.00 | -12.44% | 22 |
| Sep 11, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1.21% | 2 |
| Sep 10, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 3.30% | 10 |
| Sep 8, 2026 | 3,998.00 | 3,998.00 | 3,998.00 | 3,998.00 | 3,998.00 | -4.63% | 10 |
| Sep 7, 2026 | 4,194.00 | 4,250.00 | 4,172.00 | 4,192.00 | 4,192.00 | 1.75% | 39 |
| Sep 4, 2026 | 3,910.00 | 4,142.00 | 3,900.00 | 4,120.00 | 4,120.00 | 13.37% | 65 |
| Sep 3, 2026 | 3,636.00 | 3,636.00 | 3,634.00 | 3,634.00 | 3,634.00 | 2.89% | 18 |
| Sep 2, 2026 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | 3,532.00 | -5.51% | 1 |
| Sep 1, 2026 | 3,702.00 | 3,738.00 | 3,702.00 | 3,738.00 | 3,738.00 | -1.53% | 20 |
| Aug 31, 2026 | 3,660.00 | 3,796.00 | 3,660.00 | 3,796.00 | 3,796.00 | 1.23% | 4 |
| Aug 28, 2026 | 3,620.00 | 3,750.00 | 3,620.00 | 3,750.00 | 3,750.00 | 2.80% | 37 |
| Aug 27, 2026 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 10.68% | 2 |
| Aug 26, 2026 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.98% | 10 |
| Aug 25, 2026 | 3,352.00 | 3,360.00 | 3,264.00 | 3,264.00 | 3,264.00 | 5.02% | 12 |
| Aug 24, 2026 | 3,286.00 | 3,286.00 | 3,108.00 | 3,108.00 | 3,108.00 | -12.30% | 14 |
| Aug 21, 2026 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 3.38% | 1 |
| Aug 20, 2026 | 3,536.00 | 3,536.00 | 3,428.00 | 3,428.00 | 3,428.00 | -5.62% | 8 |
| Aug 19, 2026 | 3,696.00 | 3,696.00 | 3,632.00 | 3,632.00 | 3,632.00 | -1.84% | 6 |
| Aug 18, 2026 | 3,862.00 | 3,862.00 | 3,664.00 | 3,700.00 | 3,700.00 | -12.24% | 30 |
| Aug 17, 2026 | 4,314.00 | 4,314.00 | 4,216.00 | 4,216.00 | 4,216.00 | 0.86% | 8 |
| Aug 14, 2026 | 3,990.00 | 4,180.00 | 3,990.00 | 4,180.00 | 4,180.00 | 3.11% | 15 |
| Aug 13, 2026 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 4.75% | 1 |
| Aug 12, 2026 | 3,838.00 | 3,870.00 | 3,838.00 | 3,870.00 | 3,870.00 | 4.71% | 3 |