Athos Immobilien AG (VIE:ATH)
Austria · Delayed Price · Currency is EUR 43.40
-0.60 (-1.36%)
At close: Oct 9, 2026
Athos Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Oct 8, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 0.92% | 270 |
| Oct 7, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 1.40% | 1,640 |
| Oct 6, 2026 | 43.00 | 43.80 | 42.80 | 43.00 | 43.00 | - | 8,166 |
| Oct 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Oct 2, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 1, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 30, 2026 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Sep 29, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Sep 28, 2026 | 44.40 | 44.40 | 43.20 | 43.20 | 43.20 | -2.26% | 70 |
| Sep 25, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Sep 24, 2026 | 43.60 | 45.00 | 43.60 | 44.80 | 44.80 | 2.75% | 8,324 |
| Sep 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Sep 22, 2026 | 42.40 | 43.60 | 42.40 | 43.60 | 43.60 | 4.81% | 1,493 |
| Sep 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 18, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 14, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 0.48% | 60 |
| Sep 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 7, 2026 | 41.20 | 41.60 | 41.00 | 41.60 | 41.60 | - | 979 |
| Sep 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 2, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 0.48% | - |
| Sep 1, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 0.98% | - |
| Aug 31, 2026 | 41.60 | 41.60 | 40.80 | 41.00 | 41.00 | -1.44% | 45 |
| Aug 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 27, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -0.48% | 236 |
| Aug 26, 2026 | 41.20 | 41.80 | 40.80 | 41.80 | 41.80 | -1.88% | 893 |
| Aug 25, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | - | - |
| Aug 24, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 3.90% | - |
| Aug 21, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -2.84% | 1 |
| Aug 20, 2026 | 43.00 | 43.00 | 42.00 | 42.20 | 42.20 | -1.86% | 200 |
| Aug 19, 2026 | 43.00 | 43.20 | 43.00 | 43.00 | 43.00 | -0.92% | 98 |
| Aug 18, 2026 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 1.88% | - |
| Aug 17, 2026 | 42.60 | 43.20 | 42.00 | 42.60 | 42.60 | - | 586 |
| Aug 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 12, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 11, 2026 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -2.29% | 245 |
| 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 | - | - |