AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (VIE:ATS)
Austria
· Delayed Price · Currency is EUR 45.30
-1.95 (-4.13%)
Mar 6, 2026, 3:47 PM CET
VIE:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.50 | 50.10 | 48.05 | 48.20 | - | -2.82% | 105,467 |
| Mar 4, 2026 | 45.15 | 50.40 | 45.00 | 49.60 | 49.60 | 7.36% | 158,667 |
| Mar 3, 2026 | 49.10 | 49.65 | 44.65 | 46.20 | 46.20 | -9.06% | 227,287 |
| Mar 2, 2026 | 49.95 | 51.30 | 46.05 | 50.80 | 50.80 | -0.97% | 188,085 |
| Feb 27, 2026 | 50.70 | 52.70 | 50.50 | 51.30 | 51.30 | -0.39% | 142,356 |
| Feb 26, 2026 | 51.80 | 53.00 | 50.30 | 51.50 | 51.50 | -1.72% | 152,333 |
| Feb 25, 2026 | 55.00 | 56.00 | 51.90 | 52.40 | 52.40 | -5.07% | 112,655 |
| Feb 24, 2026 | 53.00 | 55.70 | 53.00 | 55.20 | 55.20 | 1.85% | 144,831 |
| Feb 23, 2026 | 50.50 | 54.90 | 50.50 | 54.20 | 54.20 | 5.24% | 215,205 |
| Feb 20, 2026 | 50.40 | 51.50 | 49.10 | 51.50 | 51.50 | 1.18% | 126,017 |
| Feb 19, 2026 | 51.80 | 52.00 | 50.40 | 50.90 | 50.90 | -2.49% | 62,667 |
| Feb 18, 2026 | 51.00 | 52.40 | 50.40 | 52.20 | 52.20 | 1.75% | 104,967 |
| Feb 17, 2026 | 50.90 | 51.40 | 49.85 | 51.30 | 51.30 | 0.79% | 93,557 |
| Feb 16, 2026 | 49.40 | 51.00 | 48.65 | 50.90 | 50.90 | 5.49% | 93,847 |
| Feb 13, 2026 | 48.00 | 49.80 | 45.80 | 48.25 | 48.25 | -0.52% | 145,939 |
| Feb 12, 2026 | 51.50 | 51.50 | 48.50 | 48.50 | 48.50 | -5.83% | 70,880 |
| Feb 11, 2026 | 51.00 | 52.00 | 50.00 | 51.50 | 51.50 | - | 99,890 |
| Feb 10, 2026 | 52.30 | 52.80 | 51.00 | 51.50 | 51.50 | -1.53% | 131,347 |
| Feb 9, 2026 | 50.00 | 52.30 | 49.50 | 52.30 | 52.30 | 3.77% | 155,530 |
| Feb 6, 2026 | 49.00 | 50.70 | 48.20 | 50.40 | 50.40 | 1.61% | 131,912 |
| Feb 5, 2026 | 49.00 | 50.00 | 48.00 | 49.60 | 49.60 | -1.78% | 242,975 |
| Feb 4, 2026 | 46.95 | 50.90 | 46.60 | 50.50 | 50.50 | 8.37% | 489,162 |
| Feb 3, 2026 | 42.00 | 46.60 | 41.95 | 46.60 | 46.60 | 12.02% | 448,522 |
| Feb 2, 2026 | 39.60 | 41.75 | 37.80 | 41.60 | 41.60 | 9.19% | 290,505 |
| Jan 30, 2026 | 38.60 | 39.25 | 38.05 | 38.10 | 38.10 | -1.17% | 88,088 |
| Jan 29, 2026 | 40.10 | 40.25 | 38.10 | 38.55 | 38.55 | -3.75% | 104,454 |
| Jan 28, 2026 | 41.00 | 41.80 | 39.55 | 40.05 | 40.05 | -1.48% | 124,369 |
| Jan 27, 2026 | 40.50 | 40.95 | 40.20 | 40.65 | 40.65 | 0.37% | 110,996 |
| Jan 26, 2026 | 41.50 | 41.90 | 39.20 | 40.50 | 40.50 | 0.37% | 133,721 |
| Jan 23, 2026 | 40.65 | 41.10 | 39.95 | 40.35 | 40.35 | -0.62% | 168,822 |
| Jan 22, 2026 | 38.50 | 40.60 | 38.50 | 40.60 | 40.60 | 5.73% | 239,543 |
| Jan 21, 2026 | 36.50 | 38.40 | 36.00 | 38.40 | 38.40 | 4.49% | 168,101 |
| Jan 20, 2026 | 36.00 | 36.75 | 34.65 | 36.75 | 36.75 | 0.68% | 144,884 |
| Jan 19, 2026 | 35.35 | 36.50 | 35.10 | 36.50 | 36.50 | -0.27% | 92,566 |
| Jan 16, 2026 | 35.65 | 36.60 | 35.55 | 36.60 | 36.60 | 2.38% | 139,050 |
| Jan 15, 2026 | 35.00 | 35.95 | 34.45 | 35.75 | 35.75 | 3.03% | 198,997 |
| Jan 14, 2026 | 34.10 | 34.75 | 33.30 | 34.70 | 34.70 | 1.46% | 79,874 |
| Jan 13, 2026 | 34.30 | 35.10 | 34.10 | 34.20 | 34.20 | 0.15% | 180,629 |
| Jan 12, 2026 | 32.70 | 34.15 | 32.50 | 34.15 | 34.15 | 5.08% | 108,144 |
| Jan 9, 2026 | 32.55 | 33.00 | 32.05 | 32.50 | 32.50 | 0.15% | 68,808 |
| Jan 8, 2026 | 34.35 | 34.75 | 31.70 | 32.45 | 32.45 | -7.02% | 188,012 |
| Jan 7, 2026 | 33.80 | 34.90 | 33.55 | 34.90 | 34.90 | 2.20% | 112,417 |
| Jan 6, 2026 | 33.50 | 34.20 | 33.25 | 34.15 | 34.15 | 1.19% | 43,428 |
| Jan 5, 2026 | 32.70 | 33.95 | 32.70 | 33.75 | 33.75 | 2.90% | 78,082 |
| Jan 2, 2026 | 32.00 | 32.90 | 31.60 | 32.80 | 32.80 | 1.86% | 76,165 |
| Dec 30, 2025 | 31.45 | 32.40 | 31.05 | 32.20 | 32.20 | 2.38% | 68,689 |
| Dec 29, 2025 | 31.20 | 31.50 | 30.95 | 31.45 | 31.45 | 0.32% | 42,212 |
| Dec 23, 2025 | 31.20 | 31.50 | 28.60 | 31.35 | 31.35 | -0.32% | 84,673 |
| Dec 22, 2025 | 30.45 | 31.60 | 30.40 | 31.45 | 31.45 | 3.11% | 82,604 |
| Dec 19, 2025 | 29.50 | 30.50 | 28.50 | 30.50 | 30.50 | 2.35% | 176,574 |
| Dec 18, 2025 | 29.30 | 29.80 | 29.10 | 29.80 | 29.80 | 0.85% | 65,981 |
| Dec 17, 2025 | 30.25 | 30.35 | 29.25 | 29.55 | 29.55 | -2.80% | 50,036 |
| Dec 16, 2025 | 29.90 | 30.40 | 29.60 | 30.40 | 30.40 | 0.16% | 35,559 |
| Dec 15, 2025 | 30.70 | 30.70 | 29.90 | 30.35 | 30.35 | 0.33% | 59,608 |
| Dec 12, 2025 | 30.50 | 30.95 | 29.95 | 30.25 | 30.25 | -0.98% | 46,487 |
| Dec 11, 2025 | 30.50 | 30.90 | 30.30 | 30.55 | 30.55 | -0.33% | 47,853 |
| Dec 10, 2025 | 31.75 | 31.75 | 30.40 | 30.65 | 30.65 | -3.62% | 75,991 |
| Dec 9, 2025 | 31.80 | 32.40 | 31.80 | 31.80 | 31.80 | -0.31% | 34,253 |
| Dec 8, 2025 | 31.85 | 32.40 | 31.20 | 31.90 | 31.90 | -0.31% | 62,280 |
| 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 |