ATHOS Immobilien AG ATH
VIE · Austria · Finance
€42.400.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42.40 | 0.00% | €42.80 | €42.80 | €42.40 | 0 |
| 2026-09-30 | €42.40 | -0.93% | €43.40 | €43.40 | €42.40 | 0 |
| 2026-09-29 | €42.80 | -0.93% | €43.40 | €43.40 | €42.80 | 0 |
| 2026-09-28 | €43.20 | -2.26% | €44.40 | €44.40 | €43.20 | 70 |
| 2026-09-25 | €44.20 | -1.34% | €44.60 | €44.60 | €44.20 | 0 |
| 2026-09-24 | €44.80 | +2.75% | €43.60 | €45.00 | €43.60 | 8.32K |
| 2026-09-23 | €43.60 | 0.00% | €43.60 | €43.60 | €43.60 | 0 |
| 2026-09-22 | €43.60 | +4.81% | €42.40 | €43.60 | €42.40 | 1.49K |
| 2026-09-21 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-18 | €41.60 | -0.48% | €41.80 | €41.80 | €41.60 | 0 |
| 2026-09-17 | €41.80 | 0.00% | €41.80 | €41.80 | €41.80 | 0 |
| 2026-09-16 | €41.80 | 0.00% | €41.80 | €41.80 | €41.80 | 0 |
| 2026-09-15 | €41.80 | 0.00% | €41.80 | €41.80 | €41.80 | 0 |
| 2026-09-14 | €41.80 | +0.48% | €42.00 | €42.00 | €41.80 | 60 |
| 2026-09-11 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-10 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-09 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-08 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-07 | €41.60 | 0.00% | €41.20 | €41.60 | €41.00 | 979 |
| 2026-09-04 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-03 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-02 | €41.60 | +0.48% | €41.20 | €41.60 | €41.20 | 0 |
| 2026-09-01 | €41.40 | +0.98% | €41.00 | €41.40 | €41.00 | 0 |
| 2026-08-31 | €41.00 | -1.44% | €41.60 | €41.60 | €40.80 | 45 |
| 2026-08-28 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-27 | €41.60 | -0.48% | €42.20 | €42.20 | €41.60 | 236 |
| 2026-08-26 | €41.80 | -1.88% | €41.20 | €41.80 | €40.80 | 893 |
| 2026-08-25 | €42.60 | 0.00% | €42.40 | €42.60 | €42.40 | 0 |
| 2026-08-24 | €42.60 | +3.90% | €42.40 | €42.60 | €42.40 | 0 |
| 2026-08-21 | €41.00 | -2.84% | €41.80 | €41.80 | €41.00 | 1 |
| 2026-08-20 | €42.20 | -1.86% | €43.00 | €43.00 | €42.00 | 200 |
| 2026-08-19 | €43.00 | -0.92% | €43.00 | €43.20 | €43.00 | 98 |
| 2026-08-18 | €43.40 | +1.88% | €42.40 | €43.40 | €42.40 | 0 |
| 2026-08-17 | €42.60 | 0.00% | €42.60 | €43.20 | €42.00 | 586 |
| 2026-08-14 | €42.60 | 0.00% | €42.60 | €42.60 | €42.60 | 0 |
| 2026-08-13 | €42.60 | 0.00% | €42.60 | €42.60 | €42.60 | 0 |
| 2026-08-12 | €42.60 | 0.00% | €42.60 | €42.60 | €42.60 | 0 |
| 2026-08-11 | €42.60 | -2.29% | €43.20 | €43.20 | €42.60 | 245 |
| 2026-08-10 | €43.60 | +3.81% | €43.20 | €43.60 | €43.20 | 0 |
| 2026-08-07 | €42.00 | -3.67% | €43.60 | €43.60 | €42.00 | 629 |
| 2026-08-06 | €43.60 | 0.00% | €43.60 | €43.60 | €43.60 | 0 |
| 2026-08-05 | €43.60 | -0.46% | €43.80 | €43.80 | €43.20 | 201 |
| 2026-08-04 | €43.80 | 0.00% | €43.80 | €43.80 | €43.80 | 0 |
| 2026-08-03 | €43.80 | 0.00% | €43.80 | €43.80 | €43.80 | 0 |
| 2026-07-31 | €43.80 | -0.45% | €44.60 | €44.60 | €43.80 | 0 |
| 2026-07-30 | €44.00 | +0.46% | €44.40 | €44.40 | €44.00 | 126 |
| 2026-07-29 | €43.80 | -2.23% | €44.80 | €44.80 | €43.80 | 67 |
| 2026-07-28 | €44.80 | +2.75% | €44.60 | €44.80 | €44.60 | 0 |
| 2026-07-27 | €43.60 | -2.24% | €44.60 | €44.60 | €43.60 | 0 |
| 2026-07-24 | €44.60 | +1.36% | €44.60 | €44.60 | €44.60 | 0 |
| 2026-07-23 | €44.00 | -1.79% | €44.60 | €44.60 | €44.00 | 0 |
| 2026-07-22 | €44.80 | +2.75% | €43.60 | €45.00 | €43.60 | 703 |
| 2026-07-21 | €43.60 | 0.00% | €43.60 | €43.60 | €43.60 | 0 |
| 2026-07-20 | €43.60 | 0.00% | €43.60 | €43.60 | €43.00 | 180 |
| 2026-07-17 | €43.60 | 0.00% | €43.60 | €43.60 | €43.60 | 0 |
| 2026-07-16 | €43.60 | 0.00% | €43.60 | €43.60 | €43.60 | 0 |
| 2026-07-15 | €43.60 | 0.00% | €43.60 | €44.00 | €43.60 | 799 |
| 2026-07-14 | €43.60 | -0.46% | €43.00 | €43.60 | €43.00 | 241 |
| 2026-07-13 | €43.80 | 0.00% | €43.80 | €43.80 | €43.80 | 0 |
| 2026-07-10 | €43.80 | 0.00% | €43.80 | €43.80 | €43.80 | 0 |
| 2026-07-09 | €43.80 | +0.46% | €43.80 | €43.80 | €43.80 | 0 |
| 2026-07-08 | €43.60 | 0.00% | €43.60 | €44.00 | €43.60 | 200 |
| 2026-07-07 | €43.60 | -2.68% | €44.80 | €44.80 | €43.60 | 745 |
| 2026-07-06 | €44.80 | +0.45% | €44.20 | €44.80 | €44.20 | 0 |
| 2026-07-03 | €44.60 | -2.19% | €45.60 | €45.60 | €44.60 | 494 |
| 2026-07-02 | €45.60 | 0.00% | €45.60 | €45.60 | €45.60 | 0 |
| 2026-07-01 | €45.60 | 0.00% | €45.60 | €45.60 | €45.60 | 0 |
| 2026-06-30 | €45.60 | 0.00% | €45.60 | €45.60 | €45.60 | 0 |
| 2026-06-29 | €45.60 | +0.44% | €45.40 | €46.00 | €45.40 | 400 |
| 2026-06-26 | €45.40 | 0.00% | €45.40 | €45.40 | €45.40 | 0 |
| 2026-06-25 | €45.40 | 0.00% | €45.40 | €45.40 | €45.40 | 0 |
| 2026-06-24 | €45.40 | 0.00% | €45.40 | €45.40 | €45.40 | 0 |
| 2026-06-23 | €45.40 | 0.00% | €45.40 | €45.40 | €45.00 | 106 |
| 2026-06-22 | €45.40 | 0.00% | €45.00 | €45.40 | €45.00 | 241 |
| 2026-06-19 | €45.40 | 0.00% | €45.40 | €45.40 | €45.40 | 0 |
| 2026-06-18 | €45.40 | 0.00% | €45.40 | €45.40 | €45.40 | 0 |
| 2026-06-17 | €45.40 | -0.87% | €45.80 | €45.80 | €45.00 | 1.94K |
| 2026-06-16 | €45.80 | -0.43% | €46.00 | €46.00 | €45.20 | 136 |
| 2026-06-15 | €46.00 | +0.88% | €45.60 | €46.00 | €45.60 | 346 |
| 2026-06-12 | €45.60 | -0.44% | €45.60 | €45.60 | €45.60 | 0 |
| 2026-06-11 | €45.80 | 0.00% | €45.80 | €45.80 | €45.80 | 0 |
| 2026-06-10 | €45.80 | 0.00% | €45.80 | €45.80 | €45.80 | 0 |
| 2026-06-09 | €45.80 | +0.44% | €45.00 | €45.80 | €45.00 | 601 |
| 2026-06-08 | €45.60 | 0.00% | €45.60 | €45.60 | €45.00 | 4.53K |
| 2026-06-05 | €45.60 | +0.44% | €45.60 | €45.60 | €45.60 | 0 |
| 2026-06-04 | €45.40 | -0.44% | €45.40 | €45.40 | €45.40 | 0 |
| 2026-06-03 | €45.60 | +2.24% | €44.60 | €45.60 | €44.60 | 1.02K |
| 2026-06-02 | €44.60 | -3.04% | €45.00 | €45.00 | €44.60 | 150 |
| 2026-06-01 | €46.00 | 0.00% | €46.00 | €46.00 | €46.00 | 0 |
| 2026-05-29 | €46.00 | 0.00% | €46.00 | €46.00 | €46.00 | 0 |