AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (PRA:ATS)
Czech Republic · Delayed Price · Currency is CZK 2,386.00
-20.00 (-0.83%)
Last updated: May 5, 2026, 11:29 AM CET
PRA:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2,390.00 | 2,398.00 | 2,386.00 | 2,386.00 | 2,386.00 | -0.83% | 13 |
| May 4, 2026 | 2,338.00 | 2,406.00 | 2,338.00 | 2,406.00 | 2,406.00 | 10.67% | 17 |
| Apr 29, 2026 | 2,194.00 | 2,194.00 | 2,174.00 | 2,174.00 | 2,174.00 | -5.23% | 44 |
| Apr 24, 2026 | 2,212.00 | 2,294.00 | 2,212.00 | 2,294.00 | 2,294.00 | 6.20% | 6 |
| Apr 23, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | -4.93% | 3 |
| Apr 22, 2026 | 2,242.00 | 2,272.00 | 2,242.00 | 2,272.00 | 2,272.00 | 2.07% | 9 |
| Apr 21, 2026 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 4.21% | 5 |
| Apr 20, 2026 | 1,797.00 | 2,136.00 | 1,797.00 | 2,136.00 | 2,136.00 | 18.86% | 10 |
| Apr 16, 2026 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 3.99% | 1 |
| Apr 15, 2026 | 1,693.00 | 1,737.00 | 1,693.00 | 1,728.00 | 1,728.00 | 2.01% | 14 |
| Apr 14, 2026 | 1,700.00 | 1,700.00 | 1,693.00 | 1,694.00 | 1,694.00 | 5.41% | 31 |
| Apr 13, 2026 | 1,576.00 | 1,611.00 | 1,576.00 | 1,607.00 | 1,607.00 | 2.36% | 9 |
| Apr 10, 2026 | 1,558.00 | 1,570.00 | 1,558.00 | 1,570.00 | 1,570.00 | 2.55% | 4 |
| Apr 9, 2026 | 1,547.00 | 1,563.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.26% | 9 |
| Apr 8, 2026 | 1,542.00 | 1,544.00 | 1,535.00 | 1,535.00 | 1,535.00 | 6.75% | 63 |
| Apr 7, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 2.86% | 1 |
| Apr 1, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 10.08% | 5 |
| Mar 31, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 2 |
| Mar 30, 2026 | 1,251.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | -3.05% | 37 |
| Mar 27, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.46% | 4 |
| Mar 26, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 10.14% | 4 |
| Mar 24, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -4.36% | 1 |
| Mar 20, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.51% | 12 |
| Mar 19, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.18% | 3 |
| Mar 17, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3.30% | 1 |
| Mar 16, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 2.81% | 44 |
| Mar 13, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.41% | 18 |
| Mar 12, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.82% | 20 |
| Mar 11, 2026 | 1,206.00 | 1,240.00 | 1,206.00 | 1,240.00 | 1,240.00 | 3.59% | 95 |
| Mar 10, 2026 | 1,142.00 | 1,197.00 | 1,142.00 | 1,197.00 | 1,197.00 | 7.74% | 100 |
| Mar 6, 2026 | 1,133.00 | 1,133.00 | 1,111.00 | 1,111.00 | 1,111.00 | -7.42% | 150 |
| Mar 5, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.76% | 4 |
| Mar 4, 2026 | 1,108.00 | 1,191.00 | 1,108.00 | 1,191.00 | 1,191.00 | 4.66% | 271 |
| Mar 3, 2026 | 1,267.00 | 1,267.00 | 1,138.00 | 1,138.00 | 1,138.00 | -10.18% | 32 |
| Feb 26, 2026 | 1,296.00 | 1,296.00 | 1,267.00 | 1,267.00 | 1,267.00 | -2.24% | 15 |
| Feb 23, 2026 | 1,243.00 | 1,296.00 | 1,243.00 | 1,296.00 | 1,296.00 | 5.11% | 49 |
| Feb 20, 2026 | 1,225.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,233.00 | -0.08% | 255 |
| Feb 19, 2026 | 1,220.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | 0.73% | 7 |
| Feb 17, 2026 | 1,225.00 | 1,225.00 | 1,224.00 | 1,225.00 | 1,225.00 | 1.91% | 58 |
| Feb 16, 2026 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 3.44% | 6 |
| Feb 13, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -5.14% | 4 |
| Feb 12, 2026 | 1,231.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.49% | 65 |
| Feb 11, 2026 | 1,271.00 | 1,271.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.73% | 13 |
| Feb 10, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1.39% | 86 |
| Feb 9, 2026 | 1,203.00 | 1,223.00 | 1,203.00 | 1,223.00 | 1,223.00 | 2.00% | 7 |
| Feb 6, 2026 | 1,198.00 | 1,199.00 | 1,198.00 | 1,199.00 | 1,199.00 | 0.67% | 25 |
| Feb 5, 2026 | 1,186.00 | 1,210.00 | 1,186.00 | 1,191.00 | 1,191.00 | -0.67% | 188 |
| Feb 4, 2026 | 1,179.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,199.00 | 8.90% | 55 |
| Feb 3, 2026 | 1,042.00 | 1,101.00 | 1,042.00 | 1,101.00 | 1,101.00 | 10.43% | 66 |
| Feb 2, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 5.84% | 2 |