Athos Immobilien AG (VIE:ATH)
Austria · Delayed Price · Currency is EUR 45.60
0.00 (0.00%)
At close: Apr 15, 2026
Athos Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 16, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Mar 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Mar 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Mar 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Mar 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Mar 6, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | - | - |
| Mar 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Mar 4, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Mar 3, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.46% | 231 |
| Mar 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Feb 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Feb 25, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 231 |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 23, 2026 | 44.00 | 44.00 | 43.20 | 44.00 | 44.00 | - | 300 |
| Feb 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 19, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Feb 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 13, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | - |
| Feb 12, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 2.80% | 586 |
| Feb 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Feb 10, 2026 | 42.80 | 42.80 | 42.40 | 42.80 | 42.80 | 1.90% | 110 |
| Feb 9, 2026 | 42.20 | 42.60 | 42.00 | 42.00 | 42.00 | -2.33% | 2,145 |
| Feb 6, 2026 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | -1.38% | 1,506 |
| Feb 5, 2026 | 43.40 | 44.00 | 43.40 | 43.60 | 43.60 | 0.46% | 120 |
| Feb 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Feb 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Feb 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |