AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (PRA:ATS)
Czech Republic · Delayed Price · Currency is CZK 3,064.00
+14.00 (0.46%)
Last updated: Jul 29, 2026, 3:26 PM CET
PRA:ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 2,982.00 | 3,064.00 | 2,982.00 | 3,064.00 | 3,064.00 | 0.46% | 74 |
| Jul 28, 2026 | 3,216.00 | 3,248.00 | 3,050.00 | 3,050.00 | 3,050.00 | -11.03% | 78 |
| Jul 27, 2026 | 3,764.00 | 3,764.00 | 3,428.00 | 3,428.00 | 3,428.00 | -11.38% | 12 |
| Jul 24, 2026 | 4,058.00 | 4,058.00 | 3,866.00 | 3,868.00 | 3,868.00 | -0.36% | 24 |
| Jul 21, 2026 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | - | 7 |
| Jul 20, 2026 | 3,812.00 | 3,888.00 | 3,812.00 | 3,882.00 | 3,882.00 | -3.34% | 16 |
| Jul 17, 2026 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | -1.95% | 1 |
| Jul 16, 2026 | 4,184.00 | 4,184.00 | 4,096.00 | 4,096.00 | 4,096.00 | -6.95% | 3 |
| Jul 15, 2026 | 4,402.00 | 4,402.00 | 4,402.00 | 4,402.00 | 4,402.00 | - | 1 |
| Jul 13, 2026 | 4,398.00 | 4,402.00 | 4,398.00 | 4,402.00 | 4,402.00 | -5.62% | 4 |
| Jul 9, 2026 | 4,562.00 | 4,664.00 | 4,562.00 | 4,664.00 | 4,664.00 | 8.52% | 3 |
| Jul 8, 2026 | 4,110.00 | 4,298.00 | 4,110.00 | 4,298.00 | 4,298.00 | 1.99% | 21 |
| Jul 7, 2026 | 5,360.00 | 5,360.00 | 4,208.00 | 4,214.00 | 4,214.00 | -12.90% | 37 |
| Jul 3, 2026 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 0.75% | 1 |
| Jul 2, 2026 | 5,360.00 | 5,360.00 | 4,542.00 | 4,802.00 | 4,802.00 | -10.41% | 11 |
| Jun 30, 2026 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 18.90% | 2 |
| Jun 26, 2026 | 4,578.00 | 4,578.00 | 4,508.00 | 4,508.00 | 4,508.00 | -8.74% | 100 |
| Jun 25, 2026 | 5,600.00 | 5,600.00 | 4,940.00 | 4,940.00 | 4,940.00 | -9.85% | 16 |
| Jun 24, 2026 | 5,460.00 | 5,480.00 | 5,460.00 | 5,480.00 | 5,480.00 | 2.62% | 4 |
| Jun 23, 2026 | 5,370.00 | 5,370.00 | 5,295.00 | 5,340.00 | 5,340.00 | -7.77% | 30 |
| Jun 22, 2026 | 5,370.00 | 5,790.00 | 5,370.00 | 5,790.00 | 5,790.00 | 7.82% | 600 |
| Jun 18, 2026 | 5,270.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | 5.71% | 9 |
| Jun 17, 2026 | 5,055.00 | 5,080.00 | 5,055.00 | 5,080.00 | 5,080.00 | 7.31% | 7 |
| Jun 16, 2026 | 4,760.00 | 4,760.00 | 4,734.00 | 4,734.00 | 4,734.00 | -0.55% | 69 |
| Jun 15, 2026 | 4,740.00 | 4,830.00 | 4,712.00 | 4,760.00 | 4,760.00 | 30.34% | 230 |
| Jun 12, 2026 | 3,540.00 | 3,652.00 | 3,540.00 | 3,652.00 | 3,652.00 | 6.35% | 33 |
| Jun 11, 2026 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 4.63% | 3 |
| Jun 10, 2026 | 3,274.00 | 3,282.00 | 3,274.00 | 3,282.00 | 3,282.00 | -7.08% | 3 |
| Jun 9, 2026 | 3,540.00 | 3,542.00 | 3,532.00 | 3,532.00 | 3,532.00 | 7.23% | 176 |
| Jun 8, 2026 | 3,152.00 | 3,294.00 | 3,100.00 | 3,294.00 | 3,294.00 | -5.45% | 65 |
| Jun 5, 2026 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | -0.85% | 20 |
| Jun 4, 2026 | 3,462.00 | 3,514.00 | 3,462.00 | 3,514.00 | 3,514.00 | 2.81% | 4 |
| Jun 2, 2026 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | -0.75% | 25 |
| Jun 1, 2026 | 3,492.00 | 3,492.00 | 3,444.00 | 3,444.00 | 3,444.00 | -3.26% | 67 |
| May 29, 2026 | 3,556.00 | 3,560.00 | 3,556.00 | 3,560.00 | 3,560.00 | 0.34% | 14 |
| May 27, 2026 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | - | 97 |
| May 26, 2026 | 3,484.00 | 3,548.00 | 3,482.00 | 3,548.00 | 3,548.00 | 1.90% | 141 |
| May 25, 2026 | 3,326.00 | 3,482.00 | 3,326.00 | 3,482.00 | 3,482.00 | 7.20% | 34 |
| May 22, 2026 | 2,950.00 | 3,248.00 | 2,950.00 | 3,248.00 | 3,248.00 | 10.10% | 214 |
| May 21, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 12.34% | 2 |
| May 20, 2026 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 5.97% | 1 |
| May 15, 2026 | 2,494.00 | 2,494.00 | 2,478.00 | 2,478.00 | 2,478.00 | 3.08% | 17 |
| May 12, 2026 | 2,450.00 | 2,450.00 | 2,404.00 | 2,404.00 | 2,404.00 | -1.88% | 29 |
| May 11, 2026 | 2,414.00 | 2,450.00 | 2,414.00 | 2,450.00 | 2,450.00 | -4.97% | 157 |
| May 7, 2026 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 5.31% | 2 |
| May 6, 2026 | 2,386.00 | 2,498.00 | 2,386.00 | 2,448.00 | 2,448.00 | 2.60% | 106 |
| 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 |