AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (FRA:AUS)
Germany
· Delayed Price · Currency is EUR 32.15
-0.40 (-1.23%)
At close: Dec 5, 2025
FRA:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.55 | 33.20 | 32.15 | 32.15 | 32.15 | -1.23% | 1,309 |
| Dec 4, 2025 | 32.00 | 32.55 | 32.00 | 32.55 | 32.55 | -1.06% | 267 |
| Dec 3, 2025 | 32.65 | 33.25 | 31.65 | 32.90 | 32.90 | - | 222 |
| Dec 2, 2025 | 31.40 | 32.90 | 31.40 | 32.90 | 32.90 | 3.30% | 564 |
| Dec 1, 2025 | 32.55 | 32.55 | 31.25 | 31.85 | 31.85 | -2.15% | 471 |
| Nov 28, 2025 | 31.70 | 32.55 | 31.70 | 32.55 | 32.55 | 0.62% | 542 |
| Nov 27, 2025 | 30.70 | 32.35 | 30.70 | 32.35 | 32.35 | 4.35% | 347 |
| Nov 26, 2025 | 28.15 | 31.00 | 28.15 | 31.00 | 31.00 | 11.51% | 605 |
| Nov 25, 2025 | 28.05 | 28.05 | 27.80 | 27.80 | 27.80 | 2.39% | 1 |
| Nov 24, 2025 | 27.00 | 27.40 | 27.00 | 27.15 | 27.15 | 1.12% | 300 |
| Nov 21, 2025 | 26.50 | 26.85 | 26.50 | 26.85 | 26.85 | -1.83% | 285 |
| Nov 20, 2025 | 27.30 | 27.90 | 27.30 | 27.35 | 27.35 | 3.21% | 242 |
| Nov 19, 2025 | 26.25 | 27.60 | 26.25 | 26.50 | 26.50 | 1.92% | 394 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 200 |
| Nov 17, 2025 | 27.25 | 28.40 | 26.00 | 26.00 | 26.00 | -5.45% | 757 |
| Nov 14, 2025 | 28.00 | 28.00 | 24.95 | 27.50 | 27.50 | -2.65% | 2,978 |
| Nov 13, 2025 | 28.95 | 29.35 | 28.25 | 28.25 | 28.25 | -2.92% | 1,990 |
| Nov 12, 2025 | 29.60 | 30.00 | 28.75 | 29.10 | 29.10 | -1.69% | 2,997 |
| Nov 11, 2025 | 29.90 | 30.25 | 29.25 | 29.60 | 29.60 | -1.82% | 729 |
| Nov 10, 2025 | 27.50 | 30.15 | 27.50 | 30.15 | 30.15 | 10.24% | 1,899 |
| Nov 7, 2025 | 29.60 | 30.40 | 27.35 | 27.35 | 27.35 | -8.38% | 1,135 |
| Nov 6, 2025 | 31.10 | 31.10 | 29.85 | 29.85 | 29.85 | -6.13% | 1,142 |
| Nov 5, 2025 | 32.55 | 32.55 | 29.05 | 31.80 | 31.80 | -3.20% | 3,890 |
| Nov 4, 2025 | 32.00 | 35.20 | 32.00 | 32.85 | 32.85 | -6.14% | 5,896 |
| Nov 3, 2025 | 33.35 | 36.25 | 33.10 | 35.00 | 35.00 | 6.71% | 8,536 |
| Oct 31, 2025 | 31.40 | 32.80 | 31.35 | 32.80 | 32.80 | 3.47% | 3,105 |
| Oct 30, 2025 | 31.15 | 32.50 | 30.80 | 31.70 | 31.70 | 0.32% | 4,477 |
| Oct 29, 2025 | 30.95 | 31.80 | 30.60 | 31.60 | 31.60 | -0.32% | 1,331 |
| Oct 28, 2025 | 31.40 | 31.95 | 30.55 | 31.70 | 31.70 | -0.47% | 4,828 |
| Oct 27, 2025 | 30.95 | 31.90 | 30.95 | 31.85 | 31.85 | 6.88% | 4,321 |
| Oct 24, 2025 | 28.55 | 29.80 | 28.55 | 29.80 | 29.80 | 3.47% | 150 |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | - |
| Oct 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.04% | - |
| Oct 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.23% | - |
| Oct 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.27% | - |
| Oct 17, 2025 | 27.95 | 27.95 | 27.50 | 27.50 | 27.50 | -2.48% | 94 |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.18% | - |
| Oct 15, 2025 | 27.55 | 28.25 | 27.55 | 28.25 | 28.25 | 0.53% | 120 |
| Oct 14, 2025 | 26.10 | 28.10 | 26.10 | 28.10 | 28.10 | 6.84% | 673 |
| Oct 13, 2025 | 26.20 | 26.30 | 25.65 | 26.30 | 26.30 | 2.33% | 2,200 |
| Oct 10, 2025 | 27.00 | 27.00 | 25.70 | 25.70 | 25.70 | -2.84% | 85 |
| Oct 9, 2025 | 26.30 | 27.20 | 26.30 | 26.45 | 26.45 | - | 980 |
| Oct 8, 2025 | 26.45 | 26.80 | 26.45 | 26.45 | 26.45 | -1.12% | 1,952 |
| Oct 7, 2025 | 25.85 | 26.75 | 25.70 | 26.75 | 26.75 | 4.09% | 510 |
| Oct 6, 2025 | 24.15 | 25.70 | 23.75 | 25.70 | 25.70 | 5.76% | 900 |
| Oct 3, 2025 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | -2.41% | 2,855 |
| Oct 2, 2025 | 22.65 | 24.90 | 22.65 | 24.90 | 24.90 | 12.16% | 3,610 |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 30, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 2.75% | 185 |
| Sep 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.58% | - |
| Sep 26, 2025 | 21.75 | 22.15 | 21.75 | 22.15 | 22.15 | - | 292 |
| Sep 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.91% | - |
| Sep 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.15% | - |
| Sep 23, 2025 | 21.65 | 21.70 | 21.65 | 21.70 | 21.70 | -2.47% | 174 |
| Sep 22, 2025 | 21.20 | 22.25 | 21.20 | 22.25 | 22.25 | 3.73% | 282 |
| Sep 19, 2025 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | -6.13% | 200 |
| Sep 18, 2025 | 19.90 | 22.85 | 19.90 | 22.85 | 22.85 | 12.84% | 1,750 |
| Sep 17, 2025 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | -0.25% | 70 |
| Sep 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 155 |
| Sep 15, 2025 | 19.24 | 20.50 | 19.24 | 20.30 | 20.30 | 8.44% | 650 |
| Sep 12, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.86% | - |
| Sep 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.32% | - |
| Sep 10, 2025 | 19.04 | 19.24 | 18.62 | 18.62 | 18.62 | -2.82% | 100 |
| Sep 9, 2025 | 18.84 | 19.30 | 18.84 | 19.16 | 19.16 | 2.02% | 950 |
| Sep 8, 2025 | 18.16 | 18.78 | 18.16 | 18.78 | 18.78 | 2.07% | 370 |
| Sep 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Sep 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.74% | - |
| Sep 3, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -3.17% | - |
| Sep 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.20% | 5 |
| Sep 1, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -0.50% | 5 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | - | 500 |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Aug 27, 2025 | 20.45 | 20.45 | 19.90 | 19.90 | 19.90 | 0.30% | 100 |
| Aug 26, 2025 | 20.55 | 20.55 | 19.84 | 19.84 | 19.84 | -5.07% | 3 |
| Aug 25, 2025 | 20.95 | 21.10 | 20.90 | 20.90 | 20.90 | 5.66% | 260 |
| Aug 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.35% | - |
| Aug 21, 2025 | 20.20 | 20.25 | 20.00 | 20.05 | 20.05 | -3.84% | 1,603 |
| Aug 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | - |
| Aug 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% | - |
| Aug 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Aug 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.23% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Aug 13, 2025 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -2.43% | 100 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.14% | - |
| Aug 11, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | 1.20% | 800 |
| Aug 8, 2025 | 19.18 | 20.80 | 19.18 | 20.80 | 20.80 | 7.33% | 140 |
| Aug 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.22% | - |
| Aug 6, 2025 | 20.10 | 20.10 | 19.62 | 19.62 | 19.62 | -2.39% | 50 |
| Aug 5, 2025 | 19.30 | 20.10 | 19.30 | 20.10 | 20.10 | 3.50% | 1,006 |
| Aug 4, 2025 | 17.70 | 19.42 | 17.70 | 19.42 | 19.42 | 9.10% | 735 |
| Aug 1, 2025 | 17.70 | 18.20 | 17.00 | 17.80 | 17.80 | -2.52% | 536 |
| Jul 31, 2025 | 22.30 | 22.30 | 17.78 | 18.26 | 18.26 | -19.38% | 1,430 |
| Jul 30, 2025 | 21.70 | 22.70 | 21.70 | 22.65 | 22.65 | 9.42% | 500 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.04% | - |
| Jul 28, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% | 500 |
| Jul 25, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | -0.70% | 160 |
| Jul 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.39% | - |
| Jul 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -3.46% | - |
| Jul 22, 2025 | 21.05 | 21.70 | 21.05 | 21.70 | 21.70 | -1.36% | 47 |
| Jul 21, 2025 | 21.35 | 22.00 | 21.35 | 22.00 | 22.00 | 4.51% | 222 |