AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (PRA:ATS)
Czech Republic · Delayed Price · Currency is CZK 3,548.00
0.00 (0.00%)
At close: May 27, 2026
PRA:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |