AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria · Delayed Price · Currency is EUR 158.60
-9.80 (-5.82%)
Jul 24, 2026, 5:35 PM CET
VIE:ATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 166.00 | 171.20 | 154.00 | 158.60 | 158.60 | -5.82% | 88,675 |
| Jul 23, 2026 | 177.40 | 183.80 | 168.40 | 168.40 | 168.40 | -5.18% | 87,142 |
| Jul 22, 2026 | 176.00 | 182.40 | 174.00 | 177.60 | 177.60 | -1.11% | 88,391 |
| Jul 21, 2026 | 165.00 | 183.60 | 165.00 | 179.60 | 179.60 | 11.97% | 139,797 |
| Jul 20, 2026 | 160.00 | 165.00 | 155.20 | 160.40 | 160.40 | -0.99% | 131,064 |
| Jul 17, 2026 | 166.00 | 167.40 | 156.80 | 162.00 | 162.00 | -7.22% | 167,784 |
| Jul 16, 2026 | 180.00 | 180.00 | 165.80 | 174.60 | 174.60 | -3.00% | 116,748 |
| Jul 15, 2026 | 184.00 | 192.40 | 180.00 | 180.00 | 180.00 | -2.17% | 122,147 |
| Jul 14, 2026 | 180.00 | 187.60 | 178.20 | 184.00 | 184.00 | 0.11% | 74,857 |
| Jul 13, 2026 | 180.00 | 184.80 | 176.60 | 183.80 | 183.80 | -1.61% | 98,038 |
| Jul 10, 2026 | 190.00 | 191.80 | 185.00 | 186.80 | 186.80 | -2.61% | 77,156 |
| Jul 9, 2026 | 188.80 | 193.40 | 183.40 | 191.80 | 191.80 | 6.08% | 113,901 |
| Jul 8, 2026 | 169.00 | 180.80 | 164.40 | 180.80 | 180.80 | 4.63% | 127,969 |
| Jul 7, 2026 | 184.00 | 185.00 | 169.00 | 172.80 | 172.80 | -10.37% | 205,503 |
| Jul 6, 2026 | 200.50 | 201.00 | 186.80 | 192.80 | 192.80 | -4.79% | 88,013 |
| 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 |