AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria · Delayed Price · Currency is EUR 121.80
-4.40 (-3.49%)
Nov 12, 2026, 5:40 PM CET
VIE:ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 125.00 | 133.40 | 120.80 | 121.80 | 121.80 | -3.49% | 231,326 |
| Nov 11, 2026 | 121.00 | 126.60 | 120.20 | 126.20 | 126.20 | 11.88% | 155,720 |
| Nov 10, 2026 | 115.20 | 116.80 | 109.80 | 112.80 | 112.80 | 1.26% | 164,044 |
| Nov 9, 2026 | 105.00 | 114.20 | 101.20 | 111.40 | 111.40 | 5.29% | 269,671 |
| Nov 6, 2026 | 107.00 | 116.20 | 105.20 | 105.80 | 105.80 | -3.99% | 375,876 |
| Nov 5, 2026 | 120.00 | 128.00 | 107.20 | 110.20 | 110.20 | -15.62% | 447,534 |
| Nov 4, 2026 | 138.60 | 145.00 | 129.20 | 130.60 | 130.60 | -5.36% | 246,333 |
| Nov 3, 2026 | 127.00 | 140.80 | 125.00 | 138.00 | 138.00 | 5.67% | 177,181 |
| Nov 2, 2026 | 136.00 | 139.40 | 130.60 | 130.60 | 130.60 | -2.83% | 206,772 |
| Oct 30, 2026 | 140.00 | 140.20 | 131.00 | 134.40 | 134.40 | -13.29% | 265,241 |
| Oct 29, 2026 | 152.00 | 157.60 | 149.00 | 155.00 | 155.00 | - | 97,606 |
| Oct 28, 2026 | 164.00 | 164.00 | 155.00 | 155.00 | 155.00 | - | 142,345 |
| Oct 27, 2026 | 146.00 | 156.20 | 145.80 | 155.00 | 155.00 | 11.51% | 163,009 |
| Oct 23, 2026 | 143.00 | 146.00 | 134.80 | 139.00 | 139.00 | -1.00% | 265,260 |
| Oct 22, 2026 | 164.00 | 165.40 | 140.40 | 140.40 | 140.40 | -18.56% | 225,773 |
| Oct 21, 2026 | 165.20 | 175.40 | 163.40 | 172.40 | 172.40 | 7.21% | 113,515 |
| Oct 20, 2026 | 167.00 | 167.60 | 160.20 | 160.80 | 160.80 | -6.73% | 142,763 |
| Oct 19, 2026 | 174.20 | 175.00 | 167.00 | 172.40 | 172.40 | -1.03% | 150,309 |
| Oct 16, 2026 | 182.00 | 182.40 | 171.40 | 174.20 | 174.20 | -1.58% | 94,482 |
| Oct 15, 2026 | 183.00 | 183.00 | 170.20 | 177.00 | 177.00 | -11.94% | 293,234 |
| Oct 14, 2026 | 203.00 | 209.00 | 197.60 | 201.00 | 201.00 | -0.50% | 127,787 |
| Oct 13, 2026 | 210.00 | 214.50 | 201.00 | 202.00 | 202.00 | -6.05% | 110,702 |
| Oct 12, 2026 | 217.00 | 221.50 | 209.50 | 215.00 | 215.00 | - | 68,630 |
| Oct 9, 2026 | 214.50 | 220.00 | 211.50 | 215.00 | 215.00 | -2.93% | 106,892 |
| Oct 8, 2026 | 224.00 | 224.50 | 214.50 | 221.50 | 221.50 | 0.91% | 83,642 |
| Oct 7, 2026 | 225.00 | 225.50 | 211.00 | 219.50 | 219.50 | -2.88% | 88,907 |
| Oct 6, 2026 | 227.00 | 236.00 | 223.50 | 226.00 | 226.00 | -0.44% | 174,453 |
| Oct 5, 2026 | 223.00 | 227.00 | 215.00 | 227.00 | 227.00 | 1.79% | 125,816 |
| Oct 2, 2026 | 207.00 | 223.00 | 203.00 | 223.00 | 223.00 | 10.40% | 201,773 |
| 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 |