AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria
· Delayed Price · Currency is EUR 22.05
+0.05 (0.23%)
Sep 29, 2025, 2:31 PM CET
VIE:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.90 | 22.30 | 21.80 | 21.90 | 21.90 | -0.45% | 38,711 |
| Sep 26, 2025 | 22.05 | 22.35 | 21.80 | 22.00 | 22.00 | -1.79% | 79,991 |
| Sep 25, 2025 | 22.15 | 22.40 | 21.80 | 22.40 | 22.40 | - | 48,506 |
| Sep 24, 2025 | 21.75 | 22.55 | 21.75 | 22.40 | 22.40 | 1.82% | 79,354 |
| Sep 23, 2025 | 21.80 | 22.00 | 21.65 | 22.00 | 22.00 | 1.38% | 91,010 |
| Sep 22, 2025 | 21.20 | 21.80 | 21.15 | 21.70 | 21.70 | 1.88% | 77,558 |
| Sep 19, 2025 | 21.65 | 22.00 | 20.90 | 21.30 | 21.30 | -3.18% | 188,699 |
| Sep 18, 2025 | 20.10 | 23.40 | 20.10 | 22.00 | 22.00 | 9.18% | 445,383 |
| Sep 17, 2025 | 20.40 | 20.45 | 20.00 | 20.15 | 20.15 | - | 58,759 |
| Sep 16, 2025 | 20.45 | 20.85 | 20.15 | 20.15 | 20.15 | -0.98% | 134,212 |
| Sep 15, 2025 | 19.14 | 20.75 | 19.14 | 20.35 | 20.35 | 7.90% | 212,009 |
| Sep 12, 2025 | 18.84 | 19.16 | 18.46 | 18.86 | 18.86 | 0.11% | 77,873 |
| Sep 11, 2025 | 18.98 | 19.18 | 18.68 | 18.84 | 18.84 | 0.75% | 50,816 |
| Sep 10, 2025 | 19.00 | 19.38 | 18.70 | 18.70 | 18.70 | -2.81% | 60,549 |
| Sep 9, 2025 | 19.16 | 19.48 | 19.04 | 19.24 | 19.24 | 0.84% | 63,638 |
| Sep 8, 2025 | 18.60 | 19.20 | 18.56 | 19.08 | 19.08 | 3.70% | 69,094 |
| Sep 5, 2025 | 18.70 | 18.86 | 18.32 | 18.40 | 18.40 | -0.76% | 58,750 |
| Sep 4, 2025 | 18.80 | 19.00 | 18.46 | 18.54 | 18.54 | -2.32% | 52,942 |
| Sep 3, 2025 | 19.10 | 19.64 | 18.98 | 18.98 | 18.98 | -0.94% | 60,299 |
| Sep 2, 2025 | 19.50 | 19.60 | 18.38 | 19.16 | 19.16 | -2.54% | 211,178 |
| Sep 1, 2025 | 20.25 | 20.65 | 19.38 | 19.66 | 19.66 | -3.39% | 106,410 |
| Aug 29, 2025 | 20.75 | 20.80 | 20.35 | 20.35 | 20.35 | -1.45% | 52,662 |
| Aug 28, 2025 | 20.30 | 20.70 | 20.05 | 20.65 | 20.65 | 0.98% | 91,109 |
| Aug 27, 2025 | 20.35 | 20.65 | 20.00 | 20.45 | 20.45 | -0.73% | 119,386 |
| Aug 26, 2025 | 20.65 | 21.00 | 19.80 | 20.60 | 20.60 | -0.96% | 954,132 |
| Aug 25, 2025 | 21.05 | 21.50 | 20.70 | 20.80 | 20.80 | -2.58% | 97,659 |
| Aug 22, 2025 | 19.90 | 21.40 | 19.90 | 21.35 | 21.35 | 6.48% | 106,215 |
| Aug 21, 2025 | 20.40 | 20.55 | 19.92 | 20.05 | 20.05 | -2.20% | 113,468 |
| Aug 20, 2025 | 20.80 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 94,153 |
| Aug 19, 2025 | 20.80 | 21.30 | 20.80 | 21.10 | 21.10 | 0.48% | 56,946 |
| Aug 18, 2025 | 20.70 | 21.25 | 20.70 | 21.00 | 21.00 | 0.48% | 47,619 |
| Aug 15, 2025 | 20.90 | 21.15 | 20.85 | 20.90 | 20.90 | - | 50,618 |
| Aug 14, 2025 | 20.45 | 21.00 | 20.30 | 20.90 | 20.90 | 1.95% | 91,952 |
| Aug 13, 2025 | 20.85 | 21.35 | 20.50 | 20.50 | 20.50 | -2.38% | 91,673 |
| Aug 12, 2025 | 20.70 | 21.30 | 20.70 | 21.00 | 21.00 | 1.20% | 102,898 |
| Aug 11, 2025 | 20.80 | 21.35 | 20.60 | 20.75 | 20.75 | -0.95% | 89,016 |
| Aug 8, 2025 | 19.32 | 20.95 | 19.32 | 20.95 | 20.95 | 7.77% | 176,357 |
| Aug 7, 2025 | 19.38 | 19.94 | 19.34 | 19.44 | 19.44 | 0.10% | 68,500 |
| Aug 6, 2025 | 20.15 | 20.40 | 19.34 | 19.42 | 19.42 | -3.62% | 91,652 |
| Aug 5, 2025 | 19.60 | 20.45 | 19.44 | 20.15 | 20.15 | 4.95% | 196,852 |
| Aug 4, 2025 | 17.80 | 19.90 | 17.80 | 19.20 | 19.20 | 8.84% | 286,795 |
| Aug 1, 2025 | 17.78 | 17.94 | 17.00 | 17.64 | 17.64 | -0.56% | 228,503 |
| Jul 31, 2025 | 21.45 | 21.45 | 17.34 | 17.74 | 17.74 | -20.45% | 729,144 |
| Jul 30, 2025 | 21.90 | 22.75 | 21.70 | 22.30 | 22.30 | 2.06% | 105,515 |
| Jul 29, 2025 | 21.00 | 22.65 | 20.75 | 21.85 | 21.85 | 4.05% | 206,691 |
| Jul 28, 2025 | 21.35 | 21.60 | 21.00 | 21.00 | 21.00 | -1.41% | 85,116 |
| Jul 25, 2025 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | -0.93% | 96,393 |
| Jul 24, 2025 | 21.15 | 21.70 | 21.15 | 21.50 | 21.50 | 0.70% | 90,403 |
| Jul 23, 2025 | 20.80 | 21.35 | 20.30 | 21.35 | 21.35 | 1.91% | 194,380 |
| Jul 22, 2025 | 21.35 | 21.65 | 20.90 | 20.95 | 20.95 | -1.87% | 93,513 |