ATOSS Software SE (ETR:AOF)
Germany flag Germany · Delayed Price · Currency is EUR
110.40
-0.60 (-0.54%)
Oct 3, 2025, 5:39 PM CET

ATOSS Software SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025111.40112.60110.00110.40110.40-0.54%38,290
Oct 2, 2025108.80111.00108.40111.00111.002.59%25,962
Oct 1, 2025109.00109.40107.00108.20108.20-1.64%16,449
Sep 30, 2025107.60110.20107.40110.00110.002.23%27,684
Sep 29, 2025106.80108.00106.20107.60107.601.89%15,296
Sep 26, 2025107.00107.00104.80105.60105.60-0.94%14,574
Sep 25, 2025105.20106.60105.00106.60106.601.33%16,511
Sep 24, 2025106.40107.80105.00105.20105.20-1.13%35,960
Sep 23, 2025103.60108.40102.80106.40106.403.30%22,119
Sep 22, 2025102.80103.60101.60103.00103.00-19,615
Sep 19, 2025103.20104.20102.40103.00103.00-0.19%31,592
Sep 18, 2025100.60104.00100.00103.20103.203.20%23,133
Sep 17, 2025102.60103.40100.00100.00100.00-1.96%31,342
Sep 16, 2025103.80106.40102.00102.00102.003.03%65,235
Sep 15, 2025100.00101.6098.9099.0099.00-1.79%92,290
Sep 12, 2025101.00101.8099.80100.80100.800.60%20,111
Sep 11, 2025101.60102.60100.00100.20100.20-1.38%13,783
Sep 10, 2025102.60104.00101.40101.60101.60-0.39%30,645
Sep 9, 2025101.80103.00100.40102.00102.000.20%18,164
Sep 8, 2025100.80101.80100.00101.80101.801.39%16,752
Sep 5, 202599.90100.4098.80100.40100.401.11%30,267
Sep 4, 202599.0099.9098.0099.3099.300.30%16,993
Sep 3, 202599.20100.2097.7099.0099.00-0.30%17,592
Sep 2, 2025101.80101.8098.8099.3099.30-2.46%18,613
Sep 1, 2025102.60103.20101.60101.80101.80-0.78%8,827
Aug 29, 2025103.40105.40102.00102.60102.60-1.16%15,185
Aug 28, 2025103.40104.20103.40103.80103.800.19%10,072
Aug 27, 2025103.40104.20103.00103.60103.600.19%10,200
Aug 26, 2025103.20104.00102.40103.40103.40-0.77%16,955
Aug 25, 2025103.40104.60103.00104.20104.200.19%9,760
Aug 22, 2025103.80105.20103.40104.00104.00-0.38%9,344
Aug 21, 2025103.40104.80102.40104.40104.400.97%11,185
Aug 20, 2025102.60104.80102.20103.40103.40-0.19%14,224
Aug 19, 2025105.20107.00103.60103.60103.60-1.89%25,923
Aug 18, 2025107.00107.40104.20105.60105.60-1.12%16,054
Aug 15, 2025108.60109.00105.80106.80106.80-1.29%27,630
Aug 14, 2025109.00110.20108.20108.20108.20-0.92%12,245
Aug 13, 2025109.00111.00109.00109.20109.200.74%19,364
Aug 12, 2025113.60113.60108.40108.40108.40-4.58%39,640
Aug 11, 2025115.60116.60113.60113.60113.60-1.39%16,334
Aug 8, 2025113.00116.80112.60115.20115.201.05%23,540
Aug 7, 2025113.00114.80112.00114.00114.000.88%34,161
Aug 6, 2025116.80117.20113.00113.00113.00-2.75%20,190
Aug 5, 2025116.60118.00115.80116.20116.200.17%14,232
Aug 4, 2025117.20117.80115.20116.00116.00-0.34%11,404
Aug 1, 2025117.00117.80114.40116.40116.40-1.19%26,565
Jul 31, 2025119.20120.40117.40117.80117.80-1.34%25,484
Jul 30, 2025120.00121.00118.80119.40119.40-0.33%16,905
Jul 29, 2025122.00122.40119.80119.80119.80-0.83%18,107
Jul 28, 2025119.00124.20118.60120.80120.80-0.66%32,242