Athos Immobilien AG (VIE:ATH)
Austria · Delayed Price · Currency is EUR 46.00
-0.60 (-1.29%)
At close: Aug 20, 2025, 5:30 PM CET
Athos Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Aug 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Aug 20, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | - | -1.29% | 217 |
| Aug 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Aug 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Aug 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Aug 14, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | - | 1.30% | - |
| Aug 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Aug 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Aug 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Aug 7, 2025 | 46.00 | 46.00 | 45.20 | 46.00 | - | - | 180 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Aug 5, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | - | - | 370 |
| Aug 4, 2025 | 46.60 | 46.80 | 45.00 | 46.00 | - | -1.29% | 900 |
| Aug 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Jul 31, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | - | -0.85% | - |
| Jul 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 29, 2025 | 47.00 | 47.20 | 47.00 | 47.00 | - | - | 220 |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -1.26% | - |
| Jul 25, 2025 | 48.20 | 48.20 | 47.60 | 47.60 | - | -1.24% | 130 |
| Jul 24, 2025 | 47.60 | 48.20 | 47.20 | 48.20 | - | 1.26% | 862 |
| Jul 23, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | - | 0.85% | 39 |
| Jul 22, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | - | -1.26% | 220 |
| Jul 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | - | -1.24% | - |
| Jul 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -1.63% | - |
| Jul 17, 2025 | 46.80 | 49.20 | 46.80 | 49.20 | - | 5.13% | 1,410 |
| Jul 16, 2025 | 46.20 | 46.80 | 46.00 | 46.80 | - | - | 773 |
| Jul 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | - | - |
| Jul 14, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | - | 0.43% | - |
| Jul 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Jul 10, 2025 | 47.40 | 47.40 | 46.60 | 46.60 | - | -1.69% | - |
| Jul 9, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | - | 3.04% | 115 |
| Jul 8, 2025 | 46.00 | 46.40 | 46.00 | 46.00 | - | - | 85 |
| Jul 7, 2025 | 45.60 | 46.40 | 45.60 | 46.00 | - | 0.88% | 1,080 |
| Jul 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jul 3, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | - | - | 985 |
| Jul 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1.79% | - |
| Jul 1, 2025 | 44.80 | 45.40 | 44.40 | 44.80 | - | -1.75% | 590 |
| Jun 30, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | - | - | 420 |
| Jun 27, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 26, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 23, 2025 | 45.60 | 46.40 | 45.60 | 45.60 | - | - | 100 |
| Jun 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jun 16, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | - | -0.44% | 200 |