AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria · Delayed Price · Currency is EUR 29.70
+1.05 (3.66%)
Oct 24, 2025, 3:44 PM CET
VIE:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.15 | 29.60 | 27.85 | 28.55 | 28.55 | -2.06% | 139,911 |
| Oct 22, 2025 | 28.95 | 29.40 | 28.30 | 29.15 | 29.15 | 0.52% | 91,385 |
| Oct 21, 2025 | 29.10 | 29.10 | 28.10 | 29.00 | 29.00 | -0.34% | 87,642 |
| Oct 20, 2025 | 28.50 | 29.10 | 28.05 | 29.10 | 29.10 | 3.01% | 99,649 |
| Oct 17, 2025 | 28.55 | 28.75 | 27.15 | 28.25 | 28.25 | -2.25% | 141,561 |
| Oct 16, 2025 | 28.55 | 29.25 | 28.00 | 28.90 | 28.90 | 1.05% | 107,454 |
| Oct 15, 2025 | 27.90 | 28.70 | 27.90 | 28.60 | 28.60 | 2.51% | 160,211 |
| Oct 14, 2025 | 26.50 | 28.00 | 25.35 | 27.90 | 27.90 | 3.91% | 265,059 |
| Oct 13, 2025 | 26.40 | 26.95 | 26.10 | 26.85 | 26.85 | 1.13% | 91,216 |
| Oct 10, 2025 | 27.00 | 27.40 | 26.40 | 26.55 | 26.55 | -2.03% | 84,888 |
| Oct 9, 2025 | 26.70 | 27.75 | 26.40 | 27.10 | 27.10 | 1.50% | 186,551 |
| Oct 8, 2025 | 26.50 | 26.90 | 25.90 | 26.70 | 26.70 | 0.95% | 128,299 |
| Oct 7, 2025 | 25.80 | 26.90 | 25.60 | 26.45 | 26.45 | 2.52% | 163,916 |
| Oct 6, 2025 | 24.80 | 25.90 | 23.25 | 25.80 | 25.80 | 5.74% | 326,062 |
| Oct 3, 2025 | 24.35 | 25.05 | 23.95 | 24.40 | 24.40 | 1.04% | 141,739 |
| Oct 2, 2025 | 22.50 | 24.30 | 22.50 | 24.15 | 24.15 | 7.57% | 276,510 |
| Oct 1, 2025 | 22.25 | 22.90 | 22.25 | 22.45 | 22.45 | 0.22% | 69,779 |
| Sep 30, 2025 | 21.60 | 22.95 | 21.60 | 22.40 | 22.40 | 3.23% | 122,575 |
| Sep 29, 2025 | 21.90 | 22.30 | 21.50 | 21.70 | 21.70 | -1.36% | 58,900 |
| Sep 26, 2025 | 22.05 | 22.35 | 21.80 | 22.00 | 22.00 | -1.79% | 79,991 |
| Sep 25, 2025 | 22.15 | 22.40 | 21.80 | 22.40 | 22.40 | - | 48,506 |
| Sep 24, 2025 | 21.75 | 22.55 | 21.75 | 22.40 | 22.40 | 1.82% | 79,354 |
| Sep 23, 2025 | 21.80 | 22.00 | 21.65 | 22.00 | 22.00 | 1.38% | 91,010 |
| Sep 22, 2025 | 21.20 | 21.80 | 21.15 | 21.70 | 21.70 | 1.88% | 77,558 |
| Sep 19, 2025 | 21.65 | 22.00 | 20.90 | 21.30 | 21.30 | -3.18% | 188,699 |
| Sep 18, 2025 | 20.10 | 23.40 | 20.10 | 22.00 | 22.00 | 9.18% | 445,383 |
| Sep 17, 2025 | 20.40 | 20.45 | 20.00 | 20.15 | 20.15 | - | 58,759 |
| Sep 16, 2025 | 20.45 | 20.85 | 20.15 | 20.15 | 20.15 | -0.98% | 134,212 |
| Sep 15, 2025 | 19.14 | 20.75 | 19.14 | 20.35 | 20.35 | 7.90% | 212,009 |
| Sep 12, 2025 | 18.84 | 19.16 | 18.46 | 18.86 | 18.86 | 0.11% | 77,873 |
| Sep 11, 2025 | 18.98 | 19.18 | 18.68 | 18.84 | 18.84 | 0.75% | 50,816 |
| Sep 10, 2025 | 19.00 | 19.38 | 18.70 | 18.70 | 18.70 | -2.81% | 60,549 |
| Sep 9, 2025 | 19.16 | 19.48 | 19.04 | 19.24 | 19.24 | 0.84% | 63,638 |
| Sep 8, 2025 | 18.60 | 19.20 | 18.56 | 19.08 | 19.08 | 3.70% | 69,094 |
| Sep 5, 2025 | 18.70 | 18.86 | 18.32 | 18.40 | 18.40 | -0.76% | 58,750 |
| Sep 4, 2025 | 18.80 | 19.00 | 18.46 | 18.54 | 18.54 | -2.32% | 52,942 |
| Sep 3, 2025 | 19.10 | 19.64 | 18.98 | 18.98 | 18.98 | -0.94% | 60,299 |
| Sep 2, 2025 | 19.50 | 19.60 | 18.38 | 19.16 | 19.16 | -2.54% | 211,178 |
| Sep 1, 2025 | 20.25 | 20.65 | 19.38 | 19.66 | 19.66 | -3.39% | 106,410 |
| Aug 29, 2025 | 20.75 | 20.80 | 20.35 | 20.35 | 20.35 | -1.45% | 52,662 |
| Aug 28, 2025 | 20.30 | 20.70 | 20.05 | 20.65 | 20.65 | 0.98% | 91,109 |
| Aug 27, 2025 | 20.35 | 20.65 | 20.00 | 20.45 | 20.45 | -0.73% | 119,386 |
| Aug 26, 2025 | 20.65 | 21.00 | 19.80 | 20.60 | 20.60 | -0.96% | 954,132 |
| Aug 25, 2025 | 21.05 | 21.50 | 20.70 | 20.80 | 20.80 | -2.58% | 97,659 |
| Aug 22, 2025 | 19.90 | 21.40 | 19.90 | 21.35 | 21.35 | 6.48% | 106,215 |
| Aug 21, 2025 | 20.40 | 20.55 | 19.92 | 20.05 | 20.05 | -2.20% | 113,468 |
| Aug 20, 2025 | 20.80 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 94,153 |
| Aug 19, 2025 | 20.80 | 21.30 | 20.80 | 21.10 | 21.10 | 0.48% | 56,946 |
| Aug 18, 2025 | 20.70 | 21.25 | 20.70 | 21.00 | 21.00 | 0.48% | 47,619 |
| Aug 15, 2025 | 20.90 | 21.15 | 20.85 | 20.90 | 20.90 | - | 50,618 |