AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria
· Delayed Price · Currency is EUR 32.00
-0.95 (-2.88%)
Dec 5, 2025, 5:35 PM CET
VIE:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.70 | 33.10 | 31.95 | 32.00 | 32.00 | -2.88% | 86,255 |
| Dec 4, 2025 | 32.30 | 32.95 | 31.90 | 32.95 | 32.95 | 1.70% | 57,915 |
| Dec 3, 2025 | 32.80 | 33.20 | 31.75 | 32.40 | 32.40 | -0.61% | 109,288 |
| Dec 2, 2025 | 31.90 | 32.60 | 31.50 | 32.60 | 32.60 | 2.19% | 84,051 |
| Dec 1, 2025 | 32.20 | 32.50 | 31.00 | 31.90 | 31.90 | -2.15% | 67,349 |
| Nov 28, 2025 | 31.85 | 32.60 | 31.75 | 32.60 | 32.60 | 1.24% | 57,867 |
| Nov 27, 2025 | 31.15 | 32.50 | 30.70 | 32.20 | 32.20 | 3.70% | 94,637 |
| Nov 26, 2025 | 28.40 | 31.05 | 28.30 | 31.05 | 31.05 | 9.91% | 165,453 |
| Nov 25, 2025 | 28.30 | 28.30 | 27.60 | 28.25 | 28.25 | - | 62,025 |
| Nov 24, 2025 | 27.35 | 28.25 | 27.10 | 28.25 | 28.25 | 5.41% | 264,113 |
| Nov 21, 2025 | 27.00 | 27.10 | 26.25 | 26.80 | 26.80 | -2.01% | 76,687 |
| Nov 20, 2025 | 28.05 | 29.00 | 27.15 | 27.35 | 27.35 | 1.48% | 123,347 |
| Nov 19, 2025 | 26.60 | 27.40 | 26.20 | 26.95 | 26.95 | 2.67% | 71,098 |
| Nov 18, 2025 | 25.75 | 26.55 | 25.25 | 26.25 | 26.25 | -0.57% | 172,838 |
| Nov 17, 2025 | 27.80 | 27.80 | 26.15 | 26.40 | 26.40 | -4.86% | 112,466 |
| Nov 14, 2025 | 27.80 | 28.00 | 25.00 | 27.75 | 27.75 | -1.94% | 272,467 |
| Nov 13, 2025 | 28.60 | 29.40 | 28.00 | 28.30 | 28.30 | -1.57% | 70,072 |
| Nov 12, 2025 | 29.65 | 30.00 | 28.70 | 28.75 | 28.75 | -3.36% | 96,123 |
| Nov 11, 2025 | 29.85 | 30.40 | 29.30 | 29.75 | 29.75 | - | 94,174 |
| Nov 10, 2025 | 27.95 | 29.90 | 27.95 | 29.75 | 29.75 | 7.99% | 171,378 |
| Nov 7, 2025 | 30.15 | 30.70 | 27.30 | 27.55 | 27.55 | -8.62% | 231,340 |
| Nov 6, 2025 | 31.00 | 31.45 | 29.95 | 30.15 | 30.15 | -3.37% | 106,268 |
| Nov 5, 2025 | 32.25 | 32.70 | 28.65 | 31.20 | 31.20 | -5.17% | 275,526 |
| Nov 4, 2025 | 34.15 | 35.65 | 32.10 | 32.90 | 32.90 | -5.32% | 422,786 |
| Nov 3, 2025 | 32.50 | 35.00 | 32.50 | 34.75 | 34.75 | 7.75% | 295,833 |
| Oct 31, 2025 | 31.60 | 32.60 | 31.60 | 32.25 | 32.25 | 1.10% | 118,884 |
| Oct 30, 2025 | 31.20 | 32.40 | 30.90 | 31.90 | 31.90 | 0.63% | 162,561 |
| Oct 29, 2025 | 30.65 | 32.10 | 30.65 | 31.70 | 31.70 | 2.92% | 103,736 |
| Oct 28, 2025 | 31.20 | 31.40 | 30.60 | 30.80 | 30.80 | -1.91% | 80,163 |
| Oct 27, 2025 | 30.80 | 31.85 | 30.50 | 31.40 | 31.40 | 3.97% | 208,923 |
| Oct 24, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 5.41% | 200,745 |
| Oct 23, 2025 | 29.15 | 29.60 | 27.85 | 28.65 | 28.65 | -1.72% | 159,921 |
| Oct 22, 2025 | 28.95 | 29.40 | 28.30 | 29.15 | 29.15 | 0.52% | 91,385 |
| Oct 21, 2025 | 29.10 | 29.10 | 28.10 | 29.00 | 29.00 | -0.34% | 87,642 |
| Oct 20, 2025 | 28.50 | 29.10 | 28.05 | 29.10 | 29.10 | 3.01% | 99,649 |
| Oct 17, 2025 | 28.55 | 28.75 | 27.15 | 28.25 | 28.25 | -2.25% | 141,561 |
| Oct 16, 2025 | 28.55 | 29.25 | 28.00 | 28.90 | 28.90 | 1.05% | 107,454 |
| Oct 15, 2025 | 27.90 | 28.70 | 27.90 | 28.60 | 28.60 | 2.51% | 160,211 |
| Oct 14, 2025 | 26.50 | 28.00 | 25.35 | 27.90 | 27.90 | 3.91% | 265,059 |
| Oct 13, 2025 | 26.40 | 26.95 | 26.10 | 26.85 | 26.85 | 1.13% | 91,216 |
| Oct 10, 2025 | 27.00 | 27.40 | 26.40 | 26.55 | 26.55 | -2.03% | 84,888 |
| Oct 9, 2025 | 26.70 | 27.75 | 26.40 | 27.10 | 27.10 | 1.50% | 186,551 |
| Oct 8, 2025 | 26.50 | 26.90 | 25.90 | 26.70 | 26.70 | 0.95% | 128,299 |
| Oct 7, 2025 | 25.80 | 26.90 | 25.60 | 26.45 | 26.45 | 2.52% | 163,916 |
| Oct 6, 2025 | 24.80 | 25.90 | 23.25 | 25.80 | 25.80 | 5.74% | 326,062 |
| Oct 3, 2025 | 24.35 | 25.05 | 23.95 | 24.40 | 24.40 | 1.04% | 141,739 |
| Oct 2, 2025 | 22.50 | 24.30 | 22.50 | 24.15 | 24.15 | 7.57% | 276,510 |
| Oct 1, 2025 | 22.25 | 22.90 | 22.25 | 22.45 | 22.45 | 0.22% | 69,779 |
| Sep 30, 2025 | 21.60 | 22.95 | 21.60 | 22.40 | 22.40 | 3.23% | 122,575 |
| Sep 29, 2025 | 21.90 | 22.30 | 21.50 | 21.70 | 21.70 | -1.36% | 58,900 |
| Sep 26, 2025 | 22.05 | 22.35 | 21.80 | 22.00 | 22.00 | -1.79% | 79,991 |
| Sep 25, 2025 | 22.15 | 22.40 | 21.80 | 22.40 | 22.40 | - | 48,506 |
| Sep 24, 2025 | 21.75 | 22.55 | 21.75 | 22.40 | 22.40 | 1.82% | 79,354 |
| Sep 23, 2025 | 21.80 | 22.00 | 21.65 | 22.00 | 22.00 | 1.38% | 91,010 |
| Sep 22, 2025 | 21.20 | 21.80 | 21.15 | 21.70 | 21.70 | 1.88% | 77,558 |
| Sep 19, 2025 | 21.65 | 22.00 | 20.90 | 21.30 | 21.30 | -3.18% | 188,699 |
| Sep 18, 2025 | 20.10 | 23.40 | 20.10 | 22.00 | 22.00 | 9.18% | 445,383 |
| Sep 17, 2025 | 20.40 | 20.45 | 20.00 | 20.15 | 20.15 | - | 58,759 |
| Sep 16, 2025 | 20.45 | 20.85 | 20.15 | 20.15 | 20.15 | -0.98% | 134,212 |
| Sep 15, 2025 | 19.14 | 20.75 | 19.14 | 20.35 | 20.35 | 7.90% | 212,009 |
| Sep 12, 2025 | 18.84 | 19.16 | 18.46 | 18.86 | 18.86 | 0.11% | 77,873 |
| Sep 11, 2025 | 18.98 | 19.18 | 18.68 | 18.84 | 18.84 | 0.75% | 50,816 |
| Sep 10, 2025 | 19.00 | 19.38 | 18.70 | 18.70 | 18.70 | -2.81% | 60,549 |
| Sep 9, 2025 | 19.16 | 19.48 | 19.04 | 19.24 | 19.24 | 0.84% | 63,638 |
| Sep 8, 2025 | 18.60 | 19.20 | 18.56 | 19.08 | 19.08 | 3.70% | 69,094 |
| Sep 5, 2025 | 18.70 | 18.86 | 18.32 | 18.40 | 18.40 | -0.76% | 58,750 |
| Sep 4, 2025 | 18.80 | 19.00 | 18.46 | 18.54 | 18.54 | -2.32% | 52,942 |
| Sep 3, 2025 | 19.10 | 19.64 | 18.98 | 18.98 | 18.98 | -0.94% | 60,299 |
| Sep 2, 2025 | 19.50 | 19.60 | 18.38 | 19.16 | 19.16 | -2.54% | 211,178 |
| Sep 1, 2025 | 20.25 | 20.65 | 19.38 | 19.66 | 19.66 | -3.39% | 106,410 |
| Aug 29, 2025 | 20.75 | 20.80 | 20.35 | 20.35 | 20.35 | -1.45% | 52,662 |
| Aug 28, 2025 | 20.30 | 20.70 | 20.05 | 20.65 | 20.65 | 0.98% | 91,109 |
| Aug 27, 2025 | 20.35 | 20.65 | 20.00 | 20.45 | 20.45 | -0.73% | 119,386 |
| Aug 26, 2025 | 20.65 | 21.00 | 19.80 | 20.60 | 20.60 | -0.96% | 954,132 |
| Aug 25, 2025 | 21.05 | 21.50 | 20.70 | 20.80 | 20.80 | -2.58% | 97,659 |
| Aug 22, 2025 | 19.90 | 21.40 | 19.90 | 21.35 | 21.35 | 6.48% | 106,215 |
| Aug 21, 2025 | 20.40 | 20.55 | 19.92 | 20.05 | 20.05 | -2.20% | 113,468 |
| Aug 20, 2025 | 20.80 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 94,153 |
| Aug 19, 2025 | 20.80 | 21.30 | 20.80 | 21.10 | 21.10 | 0.48% | 56,946 |
| Aug 18, 2025 | 20.70 | 21.25 | 20.70 | 21.00 | 21.00 | 0.48% | 47,619 |
| Aug 15, 2025 | 20.90 | 21.15 | 20.85 | 20.90 | 20.90 | - | 50,618 |
| Aug 14, 2025 | 20.45 | 21.00 | 20.30 | 20.90 | 20.90 | 1.95% | 91,952 |
| Aug 13, 2025 | 20.85 | 21.35 | 20.50 | 20.50 | 20.50 | -2.38% | 91,673 |
| Aug 12, 2025 | 20.70 | 21.30 | 20.70 | 21.00 | 21.00 | 1.20% | 102,898 |
| Aug 11, 2025 | 20.80 | 21.35 | 20.60 | 20.75 | 20.75 | -0.95% | 89,016 |
| Aug 8, 2025 | 19.32 | 20.95 | 19.32 | 20.95 | 20.95 | 7.77% | 176,357 |
| Aug 7, 2025 | 19.38 | 19.94 | 19.34 | 19.44 | 19.44 | 0.10% | 68,500 |
| Aug 6, 2025 | 20.15 | 20.40 | 19.34 | 19.42 | 19.42 | -3.62% | 91,652 |
| Aug 5, 2025 | 19.60 | 20.45 | 19.44 | 20.15 | 20.15 | 4.95% | 196,852 |
| Aug 4, 2025 | 17.80 | 19.90 | 17.80 | 19.20 | 19.20 | 8.84% | 286,795 |
| Aug 1, 2025 | 17.78 | 17.94 | 17.00 | 17.64 | 17.64 | -0.56% | 228,503 |
| Jul 31, 2025 | 21.45 | 21.45 | 17.34 | 17.74 | 17.74 | -20.45% | 729,144 |
| Jul 30, 2025 | 21.90 | 22.75 | 21.70 | 22.30 | 22.30 | 2.06% | 105,515 |
| Jul 29, 2025 | 21.00 | 22.65 | 20.75 | 21.85 | 21.85 | 4.05% | 206,691 |
| Jul 28, 2025 | 21.35 | 21.60 | 21.00 | 21.00 | 21.00 | -1.41% | 85,116 |
| Jul 25, 2025 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | -0.93% | 96,393 |
| Jul 24, 2025 | 21.15 | 21.70 | 21.15 | 21.50 | 21.50 | 0.70% | 90,403 |
| Jul 23, 2025 | 20.80 | 21.35 | 20.30 | 21.35 | 21.35 | 1.91% | 194,380 |
| Jul 22, 2025 | 21.35 | 21.65 | 20.90 | 20.95 | 20.95 | -1.87% | 93,513 |
| Jul 21, 2025 | 21.80 | 22.20 | 21.10 | 21.35 | 21.35 | -2.06% | 110,660 |