AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (PRA:ATS)
Czech Republic
· Delayed Price · Currency is CZK 1,111.00
-89.00 (-7.42%)
At close: Mar 6, 2026
PRA:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,133.00 | 1,133.00 | 1,111.00 | 1,111.00 | 1,111.00 | -7.42% | 150 |
| Mar 5, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.76% | 4 |
| Mar 4, 2026 | 1,108.00 | 1,191.00 | 1,108.00 | 1,191.00 | 1,191.00 | 4.66% | 271 |
| Mar 3, 2026 | 1,267.00 | 1,267.00 | 1,138.00 | 1,138.00 | 1,138.00 | -10.18% | 32 |
| Feb 26, 2026 | 1,296.00 | 1,296.00 | 1,267.00 | 1,267.00 | 1,267.00 | -2.24% | 15 |
| Feb 23, 2026 | 1,243.00 | 1,296.00 | 1,243.00 | 1,296.00 | 1,296.00 | 5.11% | 49 |
| Feb 20, 2026 | 1,225.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,233.00 | -0.08% | 255 |
| Feb 19, 2026 | 1,220.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | 0.73% | 7 |
| Feb 17, 2026 | 1,225.00 | 1,225.00 | 1,224.00 | 1,225.00 | 1,225.00 | 1.91% | 58 |
| Feb 16, 2026 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 3.44% | 6 |
| Feb 13, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -5.14% | 4 |
| Feb 12, 2026 | 1,231.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.49% | 65 |
| Feb 11, 2026 | 1,271.00 | 1,271.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.73% | 13 |
| Feb 10, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1.39% | 86 |
| Feb 9, 2026 | 1,203.00 | 1,223.00 | 1,203.00 | 1,223.00 | 1,223.00 | 2.00% | 7 |
| Feb 6, 2026 | 1,198.00 | 1,199.00 | 1,198.00 | 1,199.00 | 1,199.00 | 0.67% | 25 |
| Feb 5, 2026 | 1,186.00 | 1,210.00 | 1,186.00 | 1,191.00 | 1,191.00 | -0.67% | 188 |
| Feb 4, 2026 | 1,179.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,199.00 | 8.90% | 55 |
| Feb 3, 2026 | 1,042.00 | 1,101.00 | 1,042.00 | 1,101.00 | 1,101.00 | 10.43% | 66 |
| Feb 2, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 5.84% | 2 |
| Jan 30, 2026 | 950.00 | 950.00 | 942.00 | 942.00 | 942.00 | -5.33% | 35 |
| Jan 29, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 2.05% | 22 |
| Jan 28, 2026 | 993.00 | 993.00 | 975.00 | 975.00 | 975.00 | -1.17% | 49 |
| Jan 27, 2026 | 987.50 | 987.50 | 986.50 | 986.50 | 986.50 | 1.28% | 6 |
| Jan 26, 2026 | 1,011.00 | 1,011.00 | 974.00 | 974.00 | 974.00 | -1.96% | 10 |
| Jan 23, 2026 | 984.00 | 993.50 | 984.00 | 993.50 | 993.50 | 2.48% | 110 |
| Jan 22, 2026 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | 14.67% | 4 |
| Jan 20, 2026 | 876.00 | 876.00 | 845.50 | 845.50 | 845.50 | -2.82% | 110 |
| Jan 19, 2026 | 894.00 | 894.00 | 865.00 | 870.00 | 870.00 | 0.23% | 74 |
| Jan 16, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 2.12% | 45 |
| Jan 15, 2026 | 852.50 | 852.50 | 850.00 | 850.00 | 850.00 | 0.71% | 250 |
| Jan 14, 2026 | 834.00 | 844.00 | 834.00 | 844.00 | 844.00 | 1.20% | 7 |
| Jan 13, 2026 | 837.00 | 837.00 | 834.00 | 834.00 | 834.00 | 2.02% | 25 |
| Jan 12, 2026 | 817.50 | 817.50 | 817.50 | 817.50 | 817.50 | 4.67% | 50 |
| Jan 8, 2026 | 785.00 | 785.00 | 780.00 | 781.00 | 781.00 | -5.79% | 150 |
| Jan 7, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1.10% | 150 |
| Jan 6, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.74% | 35 |
| Jan 5, 2026 | 791.50 | 806.00 | 791.50 | 806.00 | 806.00 | 2.03% | 115 |
| Jan 2, 2026 | 774.50 | 790.00 | 774.00 | 790.00 | 790.00 | 2.73% | 250 |
| Dec 30, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 1.72% | 20 |
| Dec 23, 2025 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -0.79% | 20 |
| Dec 22, 2025 | 743.00 | 762.00 | 743.00 | 762.00 | 762.00 | 7.48% | 45 |
| Dec 19, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -1.66% | 4 |
| Dec 18, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.41% | 15 |
| Dec 17, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | -2.29% | 50 |
| Dec 15, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -0.60% | 100 |
| Dec 11, 2025 | 745.50 | 745.50 | 745.50 | 745.50 | 745.50 | -0.86% | 20 |
| Dec 10, 2025 | 753.00 | 753.00 | 752.00 | 752.00 | 752.00 | -4.81% | 95 |
| Dec 9, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 4 |
| Dec 4, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.06% | 1 |
| Dec 3, 2025 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | 2.00% | 80 |
| Dec 2, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.83% | 40 |
| Dec 1, 2025 | 775.00 | 781.50 | 775.00 | 781.50 | 781.50 | 1.23% | 14 |
| Nov 27, 2025 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 4.82% | 50 |
| Nov 26, 2025 | 720.00 | 736.50 | 720.00 | 736.50 | 736.50 | 9.52% | 190 |
| Nov 24, 2025 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | 3.46% | 50 |
| Nov 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -2.40% | 127 |
| Nov 20, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 1.83% | 50 |
| Nov 19, 2025 | 633.50 | 654.00 | 633.50 | 654.00 | 654.00 | 3.24% | 247 |
| Nov 18, 2025 | 630.00 | 639.50 | 630.00 | 633.50 | 633.50 | -4.45% | 597 |
| Nov 14, 2025 | 676.00 | 676.00 | 663.00 | 663.00 | 663.00 | -4.81% | 190 |
| Nov 13, 2025 | 705.50 | 705.50 | 696.50 | 696.50 | 696.50 | -3.26% | 40 |
| Nov 10, 2025 | 720.00 | 720.00 | 710.50 | 720.00 | 720.00 | -5.01% | 283 |
| Nov 6, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -2.70% | 5 |
| Nov 5, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -1.27% | 10 |
| Nov 4, 2025 | 844.00 | 865.00 | 789.00 | 789.00 | 789.00 | -3.78% | 334 |
| Nov 3, 2025 | 808.50 | 820.00 | 808.50 | 820.00 | 820.00 | 3.86% | 50 |
| Oct 30, 2025 | 780.00 | 789.50 | 780.00 | 789.50 | 789.50 | 3.88% | 37 |
| Oct 27, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 5.26% | 30 |
| Oct 24, 2025 | 712.50 | 722.00 | 712.50 | 722.00 | 722.00 | 1.83% | 43 |
| Oct 22, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 2.24% | 30 |
| Oct 20, 2025 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | 1.24% | 1 |
| Oct 17, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.29% | 10 |
| Oct 15, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 5.69% | 20 |
| Oct 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.78% | 95 |
| Oct 13, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -2.79% | 1 |
| Oct 10, 2025 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | 2.87% | 10 |
| Oct 7, 2025 | 632.00 | 645.00 | 632.00 | 645.00 | 645.00 | 3.37% | 31 |
| Oct 6, 2025 | 620.50 | 624.00 | 620.50 | 624.00 | 624.00 | 4.00% | 707 |
| Oct 3, 2025 | 595.50 | 600.00 | 595.50 | 600.00 | 600.00 | 9.99% | 127 |
| Sep 30, 2025 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | 2.63% | 700 |
| Sep 29, 2025 | 536.50 | 536.50 | 531.50 | 531.50 | 531.50 | -1.12% | 38 |
| Sep 24, 2025 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | 1.03% | 100 |
| Sep 23, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - | 30 |
| Sep 22, 2025 | 518.00 | 532.00 | 518.00 | 532.00 | 532.00 | -0.56% | 208 |
| Sep 19, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | 1 |
| Sep 18, 2025 | 523.00 | 558.00 | 523.00 | 530.00 | 530.00 | 9.10% | 1,460 |
| Sep 17, 2025 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | -2.53% | 263 |
| Sep 15, 2025 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | 7.88% | 75 |
| Sep 12, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.09% | 10 |
| Sep 9, 2025 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | 1.18% | 2 |