Athos Immobilien AG (VIE:ATH)
Austria · Delayed Price · Currency is EUR 43.60
+1.60 (3.81%)
At close: Aug 10, 2026
Athos Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 3.81% | - |
| Aug 7, 2026 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | -3.67% | 629 |
| Aug 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Aug 5, 2026 | 43.80 | 43.80 | 43.20 | 43.60 | 43.60 | -0.46% | 201 |
| Aug 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Aug 3, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jul 31, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jul 30, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 0.46% | 126 |
| Jul 29, 2026 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | -2.23% | 67 |
| Jul 28, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 2.75% | - |
| Jul 27, 2026 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Jul 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.80 | 1.36% | - |
| Jul 23, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 43.21 | -1.79% | - |
| Jul 22, 2026 | 43.60 | 45.00 | 43.60 | 44.80 | 44.00 | 2.75% | 703 |
| Jul 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.82 | - | - |
| Jul 20, 2026 | 43.60 | 43.60 | 43.00 | 43.60 | 42.82 | - | 180 |
| Jul 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.82 | - | - |
| Jul 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.82 | - | - |
| Jul 15, 2026 | 43.60 | 44.00 | 43.60 | 43.60 | 42.82 | - | 799 |
| Jul 14, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 42.82 | -0.46% | 241 |
| Jul 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.01 | - | - |
| Jul 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.01 | - | - |
| Jul 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.01 | 0.46% | - |
| Jul 8, 2026 | 43.60 | 44.00 | 43.60 | 43.60 | 42.82 | - | 200 |
| Jul 7, 2026 | 44.80 | 44.80 | 43.60 | 43.60 | 42.82 | -2.68% | 745 |
| Jul 6, 2026 | 44.20 | 44.80 | 44.20 | 44.80 | 44.00 | 0.45% | - |
| Jul 3, 2026 | 45.60 | 45.60 | 44.60 | 44.60 | 43.80 | -2.19% | 494 |
| Jul 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.78 | - | - |
| Jul 1, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.78 | - | - |
| Jun 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.78 | - | - |
| Jun 29, 2026 | 45.40 | 46.00 | 45.40 | 45.60 | 44.78 | 0.44% | 400 |
| Jun 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - | - |
| Jun 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - | - |
| Jun 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - | - |
| Jun 23, 2026 | 45.40 | 45.40 | 45.00 | 45.40 | 44.59 | - | 106 |
| Jun 22, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 44.59 | - | 241 |
| Jun 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - | - |
| Jun 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - | - |
| Jun 17, 2026 | 45.80 | 45.80 | 45.00 | 45.40 | 44.59 | -0.87% | 1,939 |
| Jun 16, 2026 | 46.00 | 46.00 | 45.20 | 45.80 | 44.98 | -0.43% | 136 |
| Jun 15, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 45.17 | 0.88% | 346 |
| Jun 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.78 | -0.44% | - |
| Jun 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.98 | - | - |
| Jun 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.98 | - | - |
| Jun 9, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 44.98 | 0.44% | 601 |
| Jun 8, 2026 | 45.60 | 45.60 | 45.00 | 45.60 | 44.78 | - | 4,528 |
| Jun 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.78 | 0.44% | - |
| Jun 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | -0.44% | - |
| Jun 3, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 44.78 | 2.24% | 1,015 |
| Jun 2, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 43.80 | -3.04% | 150 |