ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 120.20
-0.40 (-0.33%)
Oct 27, 2025, 2:34 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 120.60 | 123.20 | 119.40 | 120.60 | 120.60 | -0.66% | 25,682 |
| Oct 23, 2025 | 115.20 | 121.40 | 113.20 | 121.40 | 121.40 | 13.88% | 67,105 |
| Oct 22, 2025 | 107.40 | 108.00 | 105.60 | 106.60 | 106.60 | -1.66% | 18,162 |
| Oct 21, 2025 | 105.60 | 108.40 | 105.60 | 108.40 | 108.40 | 1.88% | 13,063 |
| Oct 20, 2025 | 103.40 | 106.40 | 103.40 | 106.40 | 106.40 | 2.31% | 12,608 |
| Oct 17, 2025 | 103.40 | 104.20 | 101.40 | 104.00 | 104.00 | -0.57% | 21,651 |
| Oct 16, 2025 | 104.40 | 106.00 | 103.80 | 104.60 | 104.60 | - | 26,866 |
| Oct 15, 2025 | 105.40 | 105.60 | 104.40 | 104.60 | 104.60 | -0.19% | 21,926 |
| Oct 14, 2025 | 110.60 | 111.00 | 104.00 | 104.80 | 104.80 | -6.76% | 21,785 |
| Oct 13, 2025 | 109.60 | 112.60 | 109.60 | 112.40 | 112.40 | 2.74% | 19,846 |
| Oct 10, 2025 | 112.40 | 113.00 | 109.40 | 109.40 | 109.40 | -2.67% | 11,387 |
| Oct 9, 2025 | 112.20 | 112.60 | 111.40 | 112.40 | 112.40 | 0.18% | 13,137 |
| Oct 8, 2025 | 112.20 | 113.00 | 111.40 | 112.20 | 112.20 | 0.36% | 11,073 |
| Oct 7, 2025 | 111.60 | 114.00 | 111.60 | 111.80 | 111.80 | 0.36% | 16,324 |
| Oct 6, 2025 | 111.20 | 111.80 | 108.60 | 111.40 | 111.40 | 0.91% | 19,150 |
| Oct 3, 2025 | 111.40 | 112.60 | 110.00 | 110.40 | 110.40 | -0.54% | 38,290 |
| Oct 2, 2025 | 108.80 | 111.00 | 108.40 | 111.00 | 111.00 | 2.59% | 25,962 |
| Oct 1, 2025 | 109.00 | 109.40 | 107.00 | 108.20 | 108.20 | -1.64% | 16,449 |
| Sep 30, 2025 | 107.60 | 110.20 | 107.40 | 110.00 | 110.00 | 2.23% | 27,684 |
| Sep 29, 2025 | 106.80 | 108.00 | 106.20 | 107.60 | 107.60 | 1.89% | 15,296 |
| Sep 26, 2025 | 107.00 | 107.00 | 104.80 | 105.60 | 105.60 | -0.94% | 14,574 |
| Sep 25, 2025 | 105.20 | 106.60 | 105.00 | 106.60 | 106.60 | 1.33% | 16,511 |
| Sep 24, 2025 | 106.40 | 107.80 | 105.00 | 105.20 | 105.20 | -1.13% | 35,960 |
| Sep 23, 2025 | 103.60 | 108.40 | 102.80 | 106.40 | 106.40 | 3.30% | 22,119 |
| Sep 22, 2025 | 102.80 | 103.60 | 101.60 | 103.00 | 103.00 | - | 19,615 |
| Sep 19, 2025 | 103.20 | 104.20 | 102.40 | 103.00 | 103.00 | -0.19% | 31,592 |
| Sep 18, 2025 | 100.60 | 104.00 | 100.00 | 103.20 | 103.20 | 3.20% | 23,133 |
| Sep 17, 2025 | 102.60 | 103.40 | 100.00 | 100.00 | 100.00 | -1.96% | 31,342 |
| Sep 16, 2025 | 103.80 | 106.40 | 102.00 | 102.00 | 102.00 | 3.03% | 65,235 |
| Sep 15, 2025 | 100.00 | 101.60 | 98.90 | 99.00 | 99.00 | -1.79% | 92,290 |
| Sep 12, 2025 | 101.00 | 101.80 | 99.80 | 100.80 | 100.80 | 0.60% | 20,111 |
| Sep 11, 2025 | 101.60 | 102.60 | 100.00 | 100.20 | 100.20 | -1.38% | 13,783 |
| Sep 10, 2025 | 102.60 | 104.00 | 101.40 | 101.60 | 101.60 | -0.39% | 30,645 |
| Sep 9, 2025 | 101.80 | 103.00 | 100.40 | 102.00 | 102.00 | 0.20% | 18,164 |
| Sep 8, 2025 | 100.80 | 101.80 | 100.00 | 101.80 | 101.80 | 1.39% | 16,752 |
| Sep 5, 2025 | 99.90 | 100.40 | 98.80 | 100.40 | 100.40 | 1.11% | 30,267 |
| Sep 4, 2025 | 99.00 | 99.90 | 98.00 | 99.30 | 99.30 | 0.30% | 16,993 |
| Sep 3, 2025 | 99.20 | 100.20 | 97.70 | 99.00 | 99.00 | -0.30% | 17,592 |
| Sep 2, 2025 | 101.80 | 101.80 | 98.80 | 99.30 | 99.30 | -2.46% | 18,613 |
| Sep 1, 2025 | 102.60 | 103.20 | 101.60 | 101.80 | 101.80 | -0.78% | 8,827 |
| Aug 29, 2025 | 103.40 | 105.40 | 102.00 | 102.60 | 102.60 | -1.16% | 15,185 |
| Aug 28, 2025 | 103.40 | 104.20 | 103.40 | 103.80 | 103.80 | 0.19% | 10,072 |
| Aug 27, 2025 | 103.40 | 104.20 | 103.00 | 103.60 | 103.60 | 0.19% | 10,200 |
| Aug 26, 2025 | 103.20 | 104.00 | 102.40 | 103.40 | 103.40 | -0.77% | 16,955 |
| Aug 25, 2025 | 103.40 | 104.60 | 103.00 | 104.20 | 104.20 | 0.19% | 9,760 |
| Aug 22, 2025 | 103.80 | 105.20 | 103.40 | 104.00 | 104.00 | -0.38% | 9,344 |
| Aug 21, 2025 | 103.40 | 104.80 | 102.40 | 104.40 | 104.40 | 0.97% | 11,185 |
| Aug 20, 2025 | 102.60 | 104.80 | 102.20 | 103.40 | 103.40 | -0.19% | 14,224 |
| Aug 19, 2025 | 105.20 | 107.00 | 103.60 | 103.60 | 103.60 | -1.89% | 25,923 |
| Aug 18, 2025 | 107.00 | 107.40 | 104.20 | 105.60 | 105.60 | -1.12% | 16,054 |