AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (PRA:ATS)
Czech Republic
· Delayed Price · Currency is CZK 790.00
-0.50 (-0.06%)
At close: Dec 4, 2025
PRA:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | - | 144 |
| Sep 4, 2025 | 502.00 | 502.00 | 457.00 | 457.00 | 457.00 | -8.42% | 201 |
| Sep 1, 2025 | 492.00 | 499.00 | 492.00 | 499.00 | 499.00 | 0.12% | 19 |
| Aug 28, 2025 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | 0.12% | 2 |
| Aug 26, 2025 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | -3.90% | 1 |
| Aug 25, 2025 | 520.00 | 520.00 | 518.00 | 518.00 | 518.00 | 1.07% | 140 |
| Aug 19, 2025 | 519.50 | 519.50 | 512.50 | 512.50 | 512.50 | -0.29% | 57 |
| Aug 18, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - | 100 |
| Aug 12, 2025 | 515.50 | 515.50 | 514.00 | 514.00 | 514.00 | 1.78% | 150 |
| Aug 8, 2025 | 483.40 | 505.00 | 483.40 | 505.00 | 505.00 | 2.14% | 252 |
| Aug 7, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | - | 100 |
| Aug 5, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | 4.97% | 200 |
| Aug 4, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 8.53% | 100 |
| Aug 1, 2025 | 445.00 | 445.00 | 434.00 | 434.00 | 434.00 | -0.23% | 170 |
| Jul 31, 2025 | 446.00 | 462.40 | 432.20 | 435.00 | 435.00 | -19.74% | 830 |
| Jul 30, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0.56% | 100 |
| Jul 29, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 4.15% | 10 |
| Jul 25, 2025 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | -0.48% | 40 |
| Jul 24, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.39% | 100 |
| Jul 23, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | -0.67% | 147 |
| Jul 22, 2025 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | -1.70% | 20 |
| Jul 21, 2025 | 530.50 | 530.50 | 530.50 | 530.50 | 530.50 | -0.47% | 3 |
| Jul 18, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 1.91% | 75 |
| Jul 17, 2025 | 529.50 | 529.50 | 523.00 | 523.00 | 523.00 | 4.08% | 90 |
| Jul 16, 2025 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | 0.30% | 15 |
| Jul 15, 2025 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 3.64% | 96 |
| Jul 14, 2025 | 476.40 | 483.40 | 476.40 | 483.40 | 483.40 | -0.41% | 66 |
| Jul 10, 2025 | 479.60 | 485.40 | 479.60 | 485.40 | 485.40 | 1.12% | 198 |
| Jul 9, 2025 | 468.60 | 480.00 | 468.60 | 480.00 | 480.00 | 6.48% | 106 |
| Jul 7, 2025 | 430.20 | 450.80 | 430.20 | 450.80 | 450.80 | 2.92% | 59 |
| Jul 4, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 3.74% | 150 |
| Jul 3, 2025 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | 2.98% | 50 |
| Jun 26, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.59% | 50 |
| Jun 25, 2025 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | 8.17% | 50 |
| Jun 23, 2025 | 386.00 | 386.00 | 376.80 | 376.80 | 376.80 | -12.70% | 250 |
| Jun 13, 2025 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | -4.47% | 20 |
| Jun 5, 2025 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | 5.27% | 225 |