Skip to main content
logo
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria flag Austria · Delayed Price · Currency is EUR
17.64
-0.10 (-0.56%)
Aug 1, 2025, 5:35 PM CET

VIE:ATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.7817.9417.0017.8017.800.34%209,803
Jul 31, 202521.4521.4517.3417.7417.74-20.45%729,144
Jul 30, 202521.9022.7521.7022.3022.302.06%105,515
Jul 29, 202521.0022.6520.7521.8521.854.05%206,691
Jul 28, 202521.3521.6021.0021.0021.00-1.41%85,116
Jul 25, 202521.0021.4021.0021.3021.30-0.93%96,393
Jul 24, 202521.1521.7021.1521.5021.500.70%90,403
Jul 23, 202520.8021.3520.3021.3521.351.91%194,380
Jul 22, 202521.3521.6520.9020.9520.95-1.87%93,513
Jul 21, 202521.8022.2021.1021.3521.35-2.06%110,660
Jul 18, 202521.5021.9521.3521.8021.801.87%100,422
Jul 17, 202520.5021.4020.4521.4021.405.68%155,390
Jul 16, 202520.6020.7020.2520.2520.25-1.70%65,524
Jul 15, 202519.8020.7019.8020.6020.604.04%134,521
Jul 14, 202519.5219.8819.2819.8019.800.92%65,459
Jul 11, 202519.8219.9819.3619.6219.62-2.14%73,807
Jul 10, 202519.6820.1019.2620.0520.051.88%143,252
Jul 9, 202518.9019.7018.6219.6819.684.13%138,410
Jul 8, 202518.2218.9818.2218.9018.903.28%119,558
Jul 7, 202517.6618.5217.5818.3018.302.81%92,798
Jul 4, 202517.0018.2816.9417.8017.803.13%102,813
Jul 3, 202517.2017.8416.8017.2617.260.35%126,867
Jul 2, 202516.8017.3016.6017.2017.202.38%50,989
Jul 1, 202517.0817.1016.8016.8016.80-1.64%37,632
Jun 30, 202517.0017.2016.8617.0817.080.59%45,178
Jun 27, 202516.9817.1616.7416.9816.981.07%85,498
Jun 26, 202516.8016.9416.5416.8016.800.72%43,863
Jun 25, 202516.1016.6816.1016.6816.683.86%54,866
Jun 24, 202515.5016.2815.5016.0616.067.21%124,420
Jun 23, 202516.0016.1414.9214.9814.98-7.64%206,307
Jun 20, 202516.3016.5816.2016.2216.220.25%84,569
Jun 19, 202515.9416.2815.8816.1816.18-0.37%21,011
Jun 18, 202516.8216.8816.0816.2416.24-3.91%75,721
Jun 17, 202517.0017.0216.7016.9016.90-1.52%61,444
Jun 16, 202517.1217.3417.0217.1617.16-0.81%22,228
Jun 13, 202517.2417.3016.4817.3017.30-3.46%184,466
Jun 12, 202518.0018.1017.5817.9217.92-0.44%88,256
Jun 11, 202518.0018.0017.5618.0018.001.69%45,373
Jun 10, 202518.1018.1017.5617.7017.70-1.23%76,039
Jun 9, 202517.0417.9217.0417.9217.924.43%76,039
Jun 6, 202518.6018.6016.8217.1617.16-8.43%192,616
Jun 5, 202517.4018.7417.4018.7418.747.33%237,350
Jun 4, 202517.5017.5616.8017.4617.461.28%83,829
Jun 3, 202517.4017.4016.8017.2417.24-0.69%55,461
Jun 2, 202516.6617.6216.6617.3617.362.24%86,340
May 30, 202517.5217.5216.9016.9816.98-3.08%109,892
May 29, 202517.1018.0017.1017.5217.520.57%56,087
May 28, 202516.7817.5416.7817.4217.423.20%136,808
May 27, 202516.5016.9616.3816.8816.882.80%74,296
May 26, 202515.8816.5015.8616.4216.425.26%61,409