AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (BIT:1ATS)
Italy
· Delayed Price · Currency is EUR 32.50
+0.20 (0.62%)
At close: Dec 5, 2025
BIT:1ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | - |
| Dec 4, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.47% | - |
| Dec 3, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.47% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Dec 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.80% | - |
| Nov 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.48% | - |
| Nov 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.26% | - |
| Nov 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 8.47% | - |
| Nov 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.91% | - |
| Nov 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.05% | - |
| Nov 21, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.36% | - |
| Nov 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.61% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 6.35% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -7.39% | - |
| Nov 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -2.97% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.72% | - |
| Nov 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.36% | - |
| Nov 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | - |
| Nov 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 8.00% | - |
| Nov 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -16.67% | - |
| Nov 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | - |
| Nov 5, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -9.21% | - |
| Nov 4, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 8.21% | - |
| Nov 3, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -11.43% | - |
| Oct 31, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 10.79% | - |
| Oct 30, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 12.10% | - |
| Oct 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -13.04% | - |
| Oct 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 9.02% | - |
| Oct 27, 2025 | 32.30 | 32.30 | 32.30 | 32.70 | 32.70 | 6.17% | 5 |
| Oct 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Oct 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.15% | - |
| Oct 21, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.16% | - |
| Oct 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | - |
| Oct 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.09% | - |
| Oct 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.88% | - |
| Oct 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Oct 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% | - |
| Oct 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.95% | - |
| Oct 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.30% | - |
| Oct 7, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.25% | - |
| Oct 6, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 3.70% | - |
| Oct 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.98% | - |
| Oct 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.66% | - |
| Oct 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.27% | - |
| Sep 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.95% | - |
| Sep 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | - |
| Sep 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Sep 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.98% | - |
| Sep 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 6.51% | - |
| Sep 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -9.98% | - |
| Sep 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.30% | - |
| Sep 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 7.02% | - |
| Sep 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.40% | - |
| Sep 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.64% | - |
| Sep 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 5.65% | - |
| Sep 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | - |
| Sep 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.33% | - |
| Sep 10, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.03% | - |
| Sep 9, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.63% | - |
| Sep 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.79% | - |
| Sep 5, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.10% | - |
| Sep 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.99% | - |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.30% | - |
| Sep 2, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.35% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Aug 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.21% | - |
| Aug 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% | - |
| Aug 27, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.04% | - |
| Aug 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.67% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.23% | - |
| Aug 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 4.47% | - |
| Aug 21, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -3.33% | - |
| Aug 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.74% | - |
| Aug 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.20% | - |
| Aug 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.16% | - |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.75% | - |
| Aug 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.75% | - |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.63% | - |
| Aug 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.76% | - |
| Aug 6, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.92% | - |
| Aug 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 4.38% | - |
| Aug 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 10.90% | - |
| Aug 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -7.66% | - |
| Jul 31, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -15.76% | - |
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.64% | - |
| Jul 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.14% | - |
| Jul 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% | - |
| Jul 25, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% | - |
| Jul 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.72% | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.06% | - |
| Jul 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.67% | - |
| Jul 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.70% | - |