AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria · Delayed Price · Currency is EUR 192.80
-9.70 (-4.79%)
Jul 6, 2026, 5:35 PM CET
VIE:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 192.80 | 202.50 | 191.60 | 202.50 | 202.50 | 6.80% | 85,427 |
| Jul 2, 2026 | 192.80 | 200.00 | 184.20 | 189.60 | 189.60 | -2.67% | 122,684 |
| Jul 1, 2026 | 200.00 | 211.50 | 193.80 | 194.80 | 194.80 | -7.68% | 154,563 |
| Jun 30, 2026 | 196.40 | 212.00 | 196.40 | 211.00 | 211.00 | 9.90% | 111,199 |
| Jun 29, 2026 | 191.80 | 194.00 | 181.40 | 192.00 | 192.00 | -0.62% | 156,438 |
| Jun 26, 2026 | 187.00 | 193.20 | 182.00 | 193.20 | 193.20 | -3.40% | 230,785 |
| Jun 25, 2026 | 229.50 | 234.50 | 196.60 | 200.00 | 200.00 | -8.68% | 231,595 |
| Jun 24, 2026 | 232.50 | 233.00 | 218.00 | 219.00 | 219.00 | -1.79% | 111,303 |
| Jun 23, 2026 | 224.00 | 228.00 | 213.00 | 223.00 | 223.00 | -6.69% | 201,838 |
| Jun 22, 2026 | 230.00 | 242.00 | 229.50 | 239.00 | 239.00 | 5.75% | 163,415 |
| Jun 19, 2026 | 226.50 | 231.00 | 220.00 | 226.00 | 226.00 | - | 371,627 |
| Jun 18, 2026 | 214.00 | 229.00 | 211.00 | 226.00 | 226.00 | 5.61% | 170,725 |
| Jun 17, 2026 | 196.00 | 219.50 | 196.00 | 214.00 | 214.00 | 9.18% | 250,662 |
| Jun 16, 2026 | 195.40 | 202.00 | 188.00 | 196.00 | 196.00 | -6.67% | 392,411 |
| Jun 15, 2026 | 175.00 | 210.00 | 175.00 | 210.00 | 210.00 | 36.19% | 458,422 |
| Jun 12, 2026 | 147.00 | 154.20 | 145.80 | 154.20 | 154.20 | 7.83% | 205,981 |
| Jun 11, 2026 | 140.00 | 145.60 | 138.40 | 143.00 | 143.00 | 4.53% | 138,260 |
| Jun 10, 2026 | 134.20 | 140.40 | 133.20 | 136.80 | 136.80 | -0.44% | 121,600 |
| Jun 9, 2026 | 141.00 | 149.80 | 135.20 | 137.40 | 137.40 | -1.01% | 183,936 |
| Jun 8, 2026 | 125.00 | 139.20 | 115.20 | 138.80 | 138.80 | 4.20% | 247,680 |
| Jun 5, 2026 | 142.40 | 145.80 | 132.80 | 133.20 | 133.20 | -6.33% | 184,385 |
| Jun 4, 2026 | 150.20 | 150.40 | 138.00 | 142.20 | 142.20 | -6.57% | 219,066 |
| Jun 3, 2026 | 150.00 | 153.60 | 149.00 | 152.20 | 152.20 | 1.33% | 158,453 |
| Jun 2, 2026 | 140.00 | 150.20 | 140.00 | 150.20 | 150.20 | 7.59% | 169,097 |
| Jun 1, 2026 | 142.60 | 144.80 | 138.20 | 139.60 | 139.60 | -0.99% | 156,801 |
| May 29, 2026 | 141.60 | 148.20 | 140.60 | 141.00 | 141.00 | 0.57% | 269,263 |
| May 28, 2026 | 139.60 | 143.20 | 133.20 | 140.20 | 140.20 | 0.86% | 151,658 |
| May 27, 2026 | 140.00 | 144.00 | 136.40 | 139.00 | 139.00 | -0.71% | 171,659 |
| May 26, 2026 | 143.60 | 146.60 | 137.80 | 140.00 | 140.00 | -2.78% | 212,016 |
| May 25, 2026 | 135.00 | 144.20 | 135.00 | 144.00 | 144.00 | 10.09% | 176,934 |
| May 22, 2026 | 119.40 | 135.40 | 119.40 | 130.80 | 130.80 | 12.18% | 265,598 |
| May 21, 2026 | 113.20 | 117.60 | 107.80 | 116.60 | 116.60 | 0.34% | 289,926 |
| May 20, 2026 | 101.20 | 116.20 | 100.40 | 116.20 | 116.20 | 12.16% | 284,451 |
| May 19, 2026 | 103.00 | 106.80 | 101.20 | 103.60 | 103.60 | -1.15% | 132,419 |
| May 18, 2026 | 99.10 | 107.00 | 98.80 | 104.80 | 104.80 | 4.38% | 197,292 |
| May 15, 2026 | 102.80 | 103.00 | 99.50 | 100.40 | 100.40 | -4.38% | 133,523 |
| May 14, 2026 | 102.00 | 106.40 | 100.60 | 105.00 | 105.00 | 2.94% | 131,690 |
| May 13, 2026 | 101.00 | 104.00 | 98.10 | 102.00 | 102.00 | 4.83% | 166,128 |
| May 12, 2026 | 101.40 | 101.40 | 96.10 | 97.30 | 97.30 | -5.35% | 127,146 |
| May 11, 2026 | 100.00 | 102.80 | 97.20 | 102.80 | 102.80 | 2.19% | 110,670 |
| May 8, 2026 | 97.50 | 102.20 | 96.40 | 100.60 | 100.60 | 0.20% | 121,215 |
| May 7, 2026 | 104.00 | 107.00 | 98.80 | 100.40 | 100.40 | -1.18% | 200,242 |
| May 6, 2026 | 103.00 | 105.00 | 98.00 | 101.60 | 101.60 | 0.59% | 157,298 |
| May 5, 2026 | 98.00 | 101.80 | 96.20 | 101.00 | 101.00 | 3.48% | 156,137 |
| May 4, 2026 | 95.00 | 99.40 | 94.60 | 97.60 | 97.60 | 4.05% | 214,333 |
| Apr 30, 2026 | 91.10 | 94.30 | 89.70 | 93.80 | 93.80 | 2.96% | 169,000 |
| Apr 29, 2026 | 87.90 | 91.10 | 86.50 | 91.10 | 91.10 | 3.64% | 168,619 |
| Apr 28, 2026 | 91.00 | 93.60 | 87.60 | 87.90 | 87.90 | -4.35% | 209,349 |
| Apr 27, 2026 | 96.50 | 97.30 | 91.00 | 91.90 | 91.90 | -5.74% | 216,175 |
| Apr 24, 2026 | 91.40 | 98.00 | 90.10 | 97.50 | 97.50 | 9.43% | 339,133 |