Athos Immobilien AG (VIE:ATH)
Austria · Delayed Price · Currency is EUR 41.60
0.00 (0.00%)
Last updated: Aug 31, 2026, 9:04 AM CET
Athos Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |