Athos Immobilien AG (VIE:ATH)
Austria · Delayed Price · Currency is EUR 43.20
0.00 (0.00%)
At close: Nov 14, 2025
Athos Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 42.80 | 43.40 | 42.80 | 43.20 | 43.20 | -1.82% | 410 |
| Nov 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | 270 |
| Nov 11, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | -0.90% | 420 |
| Nov 10, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.90% | 245 |
| Nov 7, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -0.45% | - |
| Nov 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 4, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Nov 3, 2025 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | -0.44% | - |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 24, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 22, 2025 | 45.40 | 45.40 | 45.00 | 45.40 | 45.40 | - | 607 |
| Oct 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Oct 13, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | 12 |
| Oct 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 9, 2025 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | 0.44% | 40 |
| Oct 8, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Oct 7, 2025 | 45.40 | 45.40 | 45.00 | 45.40 | 45.40 | - | 100 |
| Oct 6, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - | 66 |
| Oct 3, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Oct 2, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Oct 1, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | 6,000 |
| Sep 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 29, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 1,520 |
| Sep 26, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 650 |
| Sep 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 24, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | 0.44% | 540 |
| Sep 23, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | 45.60 | - | 1 |
| Sep 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Sep 19, 2025 | 45.80 | 45.80 | 45.00 | 45.60 | 45.60 | -0.44% | 600 |
| Sep 18, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 160 |
| Sep 17, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 10 |
| Sep 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Sep 15, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | - | - |
| Sep 12, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | -0.44% | - |
| Sep 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 10, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 9, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.78% | 275 |
| Sep 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |