AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria · Delayed Price · Currency is EUR 202.00
+1.50 (0.75%)
Oct 1, 2026, 5:35 PM CET
VIE:ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 210.00 | 213.50 | 196.40 | 202.00 | 202.00 | 0.75% | 124,845 |
| Sep 30, 2026 | 215.50 | 216.50 | 200.00 | 200.50 | 200.50 | -7.18% | 152,191 |
| Sep 29, 2026 | 203.00 | 220.00 | 203.00 | 216.00 | 216.00 | 9.09% | 144,018 |
| Sep 28, 2026 | 199.60 | 206.50 | 196.00 | 198.00 | 198.00 | -2.70% | 97,867 |
| Sep 25, 2026 | 200.50 | 203.50 | 197.00 | 203.50 | 203.50 | 4.36% | 81,316 |
| Sep 24, 2026 | 201.50 | 205.00 | 194.00 | 195.00 | 195.00 | -4.88% | 120,355 |
| Sep 23, 2026 | 209.00 | 216.50 | 199.20 | 205.00 | 205.00 | -0.73% | 165,278 |
| Sep 22, 2026 | 185.00 | 206.50 | 185.00 | 206.50 | 206.50 | 10.43% | 220,103 |
| Sep 21, 2026 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 6.37% | 90,359 |
| Sep 18, 2026 | 168.80 | 178.60 | 168.40 | 175.80 | 175.80 | 5.14% | 370,066 |
| Sep 17, 2026 | 157.60 | 168.20 | 157.60 | 167.20 | 167.20 | 5.69% | 75,935 |
| Sep 16, 2026 | 160.00 | 161.60 | 155.40 | 158.20 | 158.20 | 3.26% | 62,638 |
| Sep 15, 2026 | 153.60 | 159.40 | 151.40 | 153.20 | 153.20 | 1.19% | 71,978 |
| Sep 14, 2026 | 157.00 | 158.20 | 148.20 | 151.40 | 151.40 | -9.01% | 138,748 |
| Sep 11, 2026 | 172.00 | 173.60 | 166.20 | 166.40 | 166.40 | -2.46% | 77,710 |
| Sep 10, 2026 | 168.00 | 173.80 | 166.80 | 170.60 | 170.60 | 0.83% | 71,094 |
| Sep 9, 2026 | 170.00 | 170.40 | 164.20 | 169.20 | 169.20 | 1.20% | 79,866 |
| Sep 8, 2026 | 171.60 | 172.60 | 162.80 | 167.20 | 167.20 | -4.68% | 82,086 |
| Sep 7, 2026 | 169.80 | 178.00 | 168.80 | 175.40 | 175.40 | 6.05% | 98,542 |
| Sep 4, 2026 | 158.00 | 172.40 | 157.00 | 165.40 | 165.40 | 11.16% | 163,526 |
| Sep 3, 2026 | 150.00 | 152.20 | 146.40 | 148.80 | 148.80 | -1.46% | 62,213 |
| Sep 2, 2026 | 148.20 | 153.20 | 144.60 | 151.00 | 151.00 | 2.30% | 106,838 |
| Sep 1, 2026 | 151.00 | 156.00 | 147.00 | 147.60 | 147.60 | -3.66% | 75,476 |
| Aug 31, 2026 | 151.40 | 159.00 | 149.80 | 153.20 | 153.20 | -0.65% | 161,711 |
| Aug 28, 2026 | 149.80 | 157.20 | 149.80 | 154.20 | 154.20 | 5.04% | 112,909 |
| Aug 27, 2026 | 145.80 | 151.40 | 144.00 | 146.80 | 146.80 | 6.38% | 178,103 |
| Aug 26, 2026 | 136.00 | 139.80 | 134.60 | 138.00 | 138.00 | 2.22% | 91,013 |
| Aug 25, 2026 | 132.60 | 139.80 | 132.60 | 135.00 | 135.00 | 4.81% | 105,413 |
| Aug 24, 2026 | 137.00 | 137.20 | 127.80 | 128.80 | 128.80 | -8.39% | 153,272 |
| Aug 21, 2026 | 142.80 | 149.20 | 138.40 | 140.60 | 140.60 | -1.68% | 76,965 |
| Aug 20, 2026 | 151.40 | 152.80 | 141.20 | 143.00 | 143.00 | -4.03% | 107,185 |
| Aug 19, 2026 | 147.00 | 159.20 | 145.80 | 149.00 | 149.00 | - | 137,645 |
| Aug 18, 2026 | 164.00 | 165.00 | 149.00 | 149.00 | 149.00 | -14.17% | 152,778 |
| Aug 17, 2026 | 178.80 | 179.80 | 168.80 | 173.60 | 173.60 | 0.23% | 88,350 |
| Aug 14, 2026 | 168.00 | 176.00 | 162.80 | 173.20 | 173.20 | 3.22% | 122,218 |
| Aug 13, 2026 | 169.00 | 170.80 | 156.80 | 167.80 | 167.80 | 1.57% | 119,840 |
| Aug 12, 2026 | 155.00 | 166.40 | 154.00 | 165.20 | 165.20 | 8.54% | 125,373 |
| Aug 11, 2026 | 148.60 | 154.40 | 146.80 | 152.20 | 152.20 | 2.70% | 85,440 |
| Aug 10, 2026 | 146.40 | 154.00 | 146.40 | 148.20 | 148.20 | 3.20% | 116,079 |
| Aug 7, 2026 | 146.00 | 151.00 | 142.40 | 143.60 | 143.60 | -2.84% | 70,813 |
| Aug 6, 2026 | 140.80 | 152.40 | 136.00 | 147.80 | 147.80 | 3.50% | 129,220 |
| Aug 5, 2026 | 154.20 | 156.60 | 142.80 | 142.80 | 142.80 | -2.46% | 210,937 |
| Aug 4, 2026 | 149.00 | 152.60 | 140.80 | 146.40 | 146.40 | 5.63% | 180,156 |
| Aug 3, 2026 | 137.00 | 138.80 | 127.60 | 138.60 | 138.60 | 5.96% | 205,134 |
| Jul 31, 2026 | 146.40 | 150.00 | 130.60 | 130.80 | 130.80 | -2.68% | 213,005 |
| Jul 30, 2026 | 116.00 | 141.80 | 115.00 | 134.40 | 134.40 | 12.75% | 204,551 |
| Jul 29, 2026 | 121.00 | 134.60 | 118.40 | 119.20 | 119.20 | -6.14% | 269,924 |
| Jul 28, 2026 | 131.20 | 136.40 | 122.20 | 127.00 | 127.00 | -7.30% | 272,715 |
| Jul 27, 2026 | 163.60 | 165.20 | 135.00 | 137.00 | 137.00 | -13.62% | 210,665 |
| Jul 24, 2026 | 166.00 | 171.20 | 154.00 | 158.60 | 158.60 | -5.82% | 88,675 |