AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria · Delayed Price · Currency is EUR 49.65
-1.85 (-3.59%)
At close: Mar 24, 2026
VIE:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 50.40 | 50.40 | 47.85 | 49.65 | 49.65 | -3.59% | 97,159 |
| Mar 23, 2026 | 47.00 | 53.00 | 45.95 | 51.50 | 51.50 | 6.40% | 166,455 |
| Mar 20, 2026 | 50.00 | 52.70 | 48.00 | 48.40 | 48.40 | -5.47% | 212,062 |
| Mar 19, 2026 | 53.50 | 53.50 | 50.80 | 51.20 | 51.20 | -5.88% | 113,752 |
| Mar 18, 2026 | 53.70 | 54.90 | 53.50 | 54.40 | 54.40 | 1.87% | 75,456 |
| Mar 17, 2026 | 52.20 | 53.70 | 51.60 | 53.40 | 53.40 | 1.33% | 92,726 |
| Mar 16, 2026 | 50.90 | 54.50 | 50.00 | 52.70 | 52.70 | 4.56% | 186,535 |
| Mar 13, 2026 | 49.55 | 51.80 | 48.95 | 50.40 | 50.40 | 0.60% | 73,538 |
| Mar 12, 2026 | 49.90 | 50.60 | 49.30 | 50.10 | 50.10 | -0.99% | 125,858 |
| Mar 11, 2026 | 48.95 | 51.20 | 48.65 | 50.60 | 50.60 | 2.43% | 80,580 |
| Mar 10, 2026 | 46.00 | 49.95 | 46.00 | 49.40 | 49.40 | 12.40% | 144,013 |
| Mar 9, 2026 | 43.00 | 44.60 | 40.80 | 43.95 | 43.95 | -2.87% | 128,125 |
| Mar 6, 2026 | 47.05 | 47.60 | 44.85 | 45.25 | 45.25 | -4.23% | 115,179 |
| Mar 5, 2026 | 49.50 | 50.10 | 46.85 | 47.25 | 47.25 | -4.74% | 129,864 |
| Mar 4, 2026 | 45.15 | 50.40 | 45.00 | 49.60 | 49.60 | 7.36% | 158,667 |
| Mar 3, 2026 | 49.10 | 49.65 | 44.65 | 46.20 | 46.20 | -9.06% | 227,287 |
| Mar 2, 2026 | 49.95 | 51.30 | 46.05 | 50.80 | 50.80 | -0.97% | 188,085 |
| Feb 27, 2026 | 50.70 | 52.70 | 50.50 | 51.30 | 51.30 | -0.39% | 142,356 |
| Feb 26, 2026 | 51.80 | 53.00 | 50.30 | 51.50 | 51.50 | -1.72% | 152,333 |
| Feb 25, 2026 | 55.00 | 56.00 | 51.90 | 52.40 | 52.40 | -5.07% | 112,655 |
| Feb 24, 2026 | 53.00 | 55.70 | 53.00 | 55.20 | 55.20 | 1.85% | 144,831 |
| Feb 23, 2026 | 50.50 | 54.90 | 50.50 | 54.20 | 54.20 | 5.24% | 215,205 |
| Feb 20, 2026 | 50.40 | 51.50 | 49.10 | 51.50 | 51.50 | 1.18% | 126,017 |
| Feb 19, 2026 | 51.80 | 52.00 | 50.40 | 50.90 | 50.90 | -2.49% | 62,667 |
| Feb 18, 2026 | 51.00 | 52.40 | 50.40 | 52.20 | 52.20 | 1.75% | 104,967 |
| Feb 17, 2026 | 50.90 | 51.40 | 49.85 | 51.30 | 51.30 | 0.79% | 93,557 |
| Feb 16, 2026 | 49.40 | 51.00 | 48.65 | 50.90 | 50.90 | 5.49% | 93,847 |
| Feb 13, 2026 | 48.00 | 49.80 | 45.80 | 48.25 | 48.25 | -0.52% | 145,939 |
| Feb 12, 2026 | 51.50 | 51.50 | 48.50 | 48.50 | 48.50 | -5.83% | 70,880 |
| Feb 11, 2026 | 51.00 | 52.00 | 50.00 | 51.50 | 51.50 | - | 99,890 |
| Feb 10, 2026 | 52.30 | 52.80 | 51.00 | 51.50 | 51.50 | -1.53% | 131,347 |
| Feb 9, 2026 | 50.00 | 52.30 | 49.50 | 52.30 | 52.30 | 3.77% | 155,530 |
| Feb 6, 2026 | 49.00 | 50.70 | 48.20 | 50.40 | 50.40 | 1.61% | 131,912 |
| Feb 5, 2026 | 49.00 | 50.00 | 48.00 | 49.60 | 49.60 | -1.78% | 242,975 |
| Feb 4, 2026 | 46.95 | 50.90 | 46.60 | 50.50 | 50.50 | 8.37% | 489,162 |
| Feb 3, 2026 | 42.00 | 46.60 | 41.95 | 46.60 | 46.60 | 12.02% | 448,522 |
| Feb 2, 2026 | 39.60 | 41.75 | 37.80 | 41.60 | 41.60 | 9.19% | 290,505 |
| Jan 30, 2026 | 38.60 | 39.25 | 38.05 | 38.10 | 38.10 | -1.17% | 88,088 |
| Jan 29, 2026 | 40.10 | 40.25 | 38.10 | 38.55 | 38.55 | -3.75% | 104,454 |
| Jan 28, 2026 | 41.00 | 41.80 | 39.55 | 40.05 | 40.05 | -1.48% | 124,369 |
| Jan 27, 2026 | 40.50 | 40.95 | 40.20 | 40.65 | 40.65 | 0.37% | 110,996 |
| Jan 26, 2026 | 41.50 | 41.90 | 39.20 | 40.50 | 40.50 | 0.37% | 133,721 |
| Jan 23, 2026 | 40.65 | 41.10 | 39.95 | 40.35 | 40.35 | -0.62% | 168,822 |
| Jan 22, 2026 | 38.50 | 40.60 | 38.50 | 40.60 | 40.60 | 5.73% | 239,543 |
| Jan 21, 2026 | 36.50 | 38.40 | 36.00 | 38.40 | 38.40 | 4.49% | 168,101 |
| Jan 20, 2026 | 36.00 | 36.75 | 34.65 | 36.75 | 36.75 | 0.68% | 144,884 |
| Jan 19, 2026 | 35.35 | 36.50 | 35.10 | 36.50 | 36.50 | -0.27% | 92,566 |
| Jan 16, 2026 | 35.65 | 36.60 | 35.55 | 36.60 | 36.60 | 2.38% | 139,050 |
| Jan 15, 2026 | 35.00 | 35.95 | 34.45 | 35.75 | 35.75 | 3.03% | 198,997 |
| Jan 14, 2026 | 34.10 | 34.75 | 33.30 | 34.70 | 34.70 | 1.46% | 79,874 |