AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria · Delayed Price · Currency is EUR 140.40
-32.00 (-18.56%)
Oct 22, 2026, 5:38 PM CEST
VIE:ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |