Athos Immobilien AG (VIE:ATH)
Austria · Delayed Price · Currency is EUR 45.40
-0.20 (-0.44%)
At close: Jun 4, 2026
Athos Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jun 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Jun 3, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 2.24% | 1,015 |
| Jun 2, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -3.04% | 150 |
| May 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | 58 |
| May 26, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 75 |
| May 25, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 200 |
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| May 21, 2026 | 44.60 | 45.00 | 44.00 | 44.00 | 44.00 | -1.35% | 1,245 |
| May 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| May 19, 2026 | 44.60 | 45.00 | 44.60 | 44.60 | 44.60 | - | 232 |
| May 18, 2026 | 44.80 | 45.00 | 44.60 | 44.60 | 44.60 | 0.45% | 837 |
| May 15, 2026 | 44.00 | 44.80 | 44.00 | 44.40 | 44.40 | 0.91% | 473 |
| May 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| May 11, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 1.42% | 350 |
| May 6, 2026 | 43.40 | 44.60 | 42.40 | 42.40 | 42.40 | -4.50% | 400 |
| May 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| May 4, 2026 | 45.00 | 45.00 | 43.00 | 43.40 | 43.40 | -3.12% | 3,029 |
| Apr 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Apr 29, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | 250 |
| Apr 28, 2026 | 44.80 | 45.00 | 44.60 | 44.60 | 44.60 | -0.45% | 2 |
| Apr 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Apr 24, 2026 | 44.80 | 45.00 | 44.40 | 44.80 | 44.80 | -0.88% | 769 |
| Apr 23, 2026 | 45.40 | 45.40 | 45.00 | 45.20 | 45.20 | -0.44% | 340 |
| Apr 22, 2026 | 45.40 | 45.80 | 45.40 | 45.40 | 45.40 | - | 158 |
| Apr 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Apr 20, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.44% | - |
| Apr 17, 2026 | 45.60 | 45.80 | 45.20 | 45.20 | 45.20 | -0.88% | 15 |
| Apr 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Apr 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Apr 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Apr 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Apr 10, 2026 | 45.40 | 45.40 | 44.20 | 45.20 | 45.20 | -0.44% | 1,500 |
| Apr 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Apr 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Apr 7, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.44% | 34 |
| Apr 2, 2026 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 0.44% | - |
| Apr 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Mar 31, 2026 | 45.00 | 45.40 | 44.00 | 44.80 | 44.80 | -0.44% | 4,015 |
| Mar 30, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.90% | - |
| Mar 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Mar 26, 2026 | 44.60 | 45.20 | 44.60 | 44.60 | 44.60 | -1.33% | 100 |
| Mar 25, 2026 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | 1.35% | 131 |
| Mar 24, 2026 | 43.60 | 44.80 | 43.00 | 44.60 | 44.60 | 2.76% | 951 |
| Mar 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Mar 19, 2026 | 44.20 | 44.20 | 42.80 | 42.80 | 42.80 | -3.17% | 331 |
| Mar 18, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 3.27% | 200 |
| Mar 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |