Athos Immobilien AG (VIE:ATH)
Austria
· Delayed Price · Currency is EUR 43.20
0.00 (0.00%)
At close: Dec 3, 2025
Athos Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.20 | 43.20 | 43.00 | 43.20 | 43.20 | - | 11 |
| Dec 3, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Dec 2, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Dec 1, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.46% | 1 |
| Nov 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Nov 27, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 0.47% | - |
| Nov 26, 2025 | 43.40 | 43.40 | 42.80 | 43.00 | 43.00 | - | 50 |
| Nov 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 24, 2025 | 43.00 | 43.20 | 43.00 | 43.00 | 43.00 | 0.94% | 53 |
| Nov 21, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 0.95% | 200 |
| Nov 20, 2025 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -2.76% | 390 |
| Nov 19, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 4.83% | 220 |
| Nov 18, 2025 | 42.80 | 42.80 | 41.40 | 41.40 | 41.40 | -3.27% | 1,000 |
| Nov 17, 2025 | 42.40 | 43.80 | 42.40 | 42.80 | 42.80 | -0.93% | 634 |
| Nov 13, 2025 | 42.80 | 43.40 | 42.80 | 43.20 | 43.20 | -1.82% | 410 |
| Nov 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | 270 |
| Nov 11, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | -0.90% | 420 |
| Nov 10, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.90% | 245 |
| Nov 7, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -0.45% | - |
| Nov 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 4, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Nov 3, 2025 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | -0.44% | - |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 24, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 22, 2025 | 45.40 | 45.40 | 45.00 | 45.40 | 45.40 | - | 607 |
| Oct 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Oct 13, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | 12 |
| Oct 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 9, 2025 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | 0.44% | 40 |
| Oct 8, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Oct 7, 2025 | 45.40 | 45.40 | 45.00 | 45.40 | 45.40 | - | 100 |
| Oct 6, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - | 66 |
| Oct 3, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Oct 2, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Oct 1, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | 6,000 |
| Sep 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 29, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 1,520 |
| Sep 26, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 650 |
| Sep 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 24, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | 0.44% | 540 |
| Sep 23, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | 45.60 | - | 1 |
| Sep 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Sep 19, 2025 | 45.80 | 45.80 | 45.00 | 45.60 | 45.60 | -0.44% | 600 |
| Sep 18, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 160 |
| Sep 17, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 10 |
| Sep 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Sep 15, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | - | - |
| Sep 12, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | -0.44% | - |
| Sep 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 10, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 9, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.78% | 275 |
| Sep 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Sep 1, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 1.32% | 180 |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 28, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Aug 27, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | - | 1,660 |
| Aug 26, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Aug 25, 2025 | 46.00 | 46.80 | 46.00 | 46.00 | 46.00 | - | 25 |
| Aug 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 20, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -1.29% | 217 |
| Aug 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 14, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | 1.30% | - |
| Aug 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 180 |
| Aug 7, 2025 | 46.00 | 46.00 | 45.20 | 46.00 | 46.00 | - | 180 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 5, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 370 |
| Aug 4, 2025 | 46.60 | 46.80 | 45.00 | 46.00 | 46.00 | -1.29% | 900 |
| Aug 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jul 31, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Jul 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 29, 2025 | 47.00 | 47.20 | 47.00 | 47.00 | 47.00 | - | 220 |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | 130 |
| Jul 25, 2025 | 48.20 | 48.20 | 47.60 | 47.60 | 46.80 | -1.24% | 130 |
| Jul 24, 2025 | 47.60 | 48.20 | 47.20 | 48.20 | 47.39 | 1.26% | 862 |
| Jul 23, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 46.80 | 0.85% | 39 |
| Jul 22, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 46.41 | -1.26% | 220 |
| Jul 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.00 | -1.24% | - |
| Jul 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.59 | -1.63% | - |
| Jul 17, 2025 | 46.80 | 49.20 | 46.80 | 49.20 | 48.37 | 5.13% | 1,410 |