ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 104.80
-0.20 (-0.19%)
At close: Jan 16, 2026
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 105.00 | 105.60 | 101.60 | 104.80 | 104.80 | -0.19% | 32,891 |
| Jan 15, 2026 | 112.40 | 112.40 | 104.00 | 105.00 | 105.00 | -5.41% | 56,066 |
| Jan 14, 2026 | 118.60 | 118.60 | 110.20 | 111.00 | 111.00 | -7.04% | 23,873 |
| Jan 13, 2026 | 121.80 | 124.00 | 118.60 | 119.40 | 119.40 | 2.93% | 33,690 |
| Jan 12, 2026 | 117.60 | 118.00 | 115.40 | 116.00 | 116.00 | -1.53% | 16,622 |
| Jan 9, 2026 | 117.00 | 117.80 | 115.60 | 117.80 | 117.80 | 0.86% | 15,054 |
| Jan 8, 2026 | 117.00 | 118.80 | 116.80 | 116.80 | 116.80 | - | 10,190 |
| Jan 7, 2026 | 112.80 | 116.80 | 112.40 | 116.80 | 116.80 | 2.64% | 32,712 |
| Jan 6, 2026 | 115.00 | 115.00 | 113.00 | 113.80 | 113.80 | -1.22% | 7,016 |
| Jan 5, 2026 | 113.20 | 115.40 | 112.00 | 115.20 | 115.20 | 1.95% | 12,413 |
| Jan 2, 2026 | 114.60 | 115.20 | 112.20 | 113.00 | 113.00 | -2.08% | 10,186 |
| Dec 30, 2025 | 116.20 | 116.20 | 114.40 | 115.40 | 115.40 | 0.35% | 3,040 |
| Dec 29, 2025 | 112.80 | 115.40 | 112.60 | 115.00 | 115.00 | 1.77% | 6,141 |
| Dec 23, 2025 | 114.40 | 114.40 | 112.40 | 113.00 | 113.00 | -0.88% | 7,230 |
| Dec 22, 2025 | 113.80 | 114.60 | 113.00 | 114.00 | 114.00 | 0.53% | 7,273 |
| Dec 19, 2025 | 112.40 | 114.00 | 111.20 | 113.40 | 113.40 | 0.89% | 17,668 |
| Dec 18, 2025 | 110.00 | 112.40 | 109.40 | 112.40 | 112.40 | 1.26% | 17,499 |
| Dec 17, 2025 | 112.40 | 112.40 | 110.80 | 111.00 | 111.00 | -1.42% | 6,960 |
| Dec 16, 2025 | 112.60 | 113.80 | 112.20 | 112.60 | 112.60 | -0.88% | 7,126 |
| Dec 15, 2025 | 114.00 | 114.60 | 112.40 | 113.60 | 113.60 | -0.87% | 5,383 |
| Dec 12, 2025 | 112.00 | 115.00 | 112.00 | 114.60 | 114.60 | 0.53% | 14,490 |
| Dec 11, 2025 | 115.40 | 116.00 | 112.80 | 114.00 | 114.00 | -1.89% | 10,420 |
| Dec 10, 2025 | 115.40 | 116.80 | 114.40 | 116.20 | 116.20 | -0.51% | 13,318 |
| Dec 9, 2025 | 116.00 | 117.40 | 115.40 | 116.80 | 116.80 | -0.51% | 14,828 |
| Dec 8, 2025 | 118.80 | 119.60 | 116.60 | 117.40 | 117.40 | -1.68% | 8,193 |
| Dec 5, 2025 | 118.80 | 120.00 | 117.80 | 119.40 | 119.40 | 0.67% | 6,899 |
| Dec 4, 2025 | 118.80 | 120.80 | 118.60 | 118.60 | 118.60 | - | 11,504 |
| Dec 3, 2025 | 116.00 | 121.20 | 116.00 | 118.60 | 118.60 | 2.95% | 18,200 |
| Dec 2, 2025 | 114.00 | 116.00 | 113.20 | 115.20 | 115.20 | 0.17% | 20,675 |
| Dec 1, 2025 | 115.00 | 115.20 | 113.80 | 115.00 | 115.00 | -0.17% | 14,416 |
| Nov 28, 2025 | 113.20 | 115.60 | 113.20 | 115.20 | 115.20 | 1.05% | 24,643 |
| Nov 27, 2025 | 110.00 | 115.40 | 110.00 | 114.00 | 114.00 | 3.07% | 33,615 |
| Nov 26, 2025 | 108.00 | 111.20 | 108.00 | 110.60 | 110.60 | 0.18% | 11,986 |
| Nov 25, 2025 | 108.20 | 110.40 | 106.80 | 110.40 | 110.40 | 1.28% | 11,697 |
| Nov 24, 2025 | 107.20 | 109.00 | 107.20 | 109.00 | 109.00 | 2.64% | 18,816 |
| Nov 21, 2025 | 105.60 | 107.80 | 104.40 | 106.20 | 106.20 | -0.56% | 15,280 |
| Nov 20, 2025 | 108.00 | 109.40 | 106.40 | 106.80 | 106.80 | -0.56% | 5,979 |
| Nov 19, 2025 | 108.00 | 108.80 | 106.40 | 107.40 | 107.40 | -0.19% | 10,107 |
| Nov 18, 2025 | 106.00 | 108.60 | 105.80 | 107.60 | 107.60 | -0.55% | 21,381 |
| Nov 17, 2025 | 108.80 | 108.80 | 106.80 | 108.20 | 108.20 | 0.19% | 15,090 |
| Nov 14, 2025 | 108.60 | 108.60 | 105.40 | 108.00 | 108.00 | -1.64% | 15,140 |
| Nov 13, 2025 | 109.00 | 111.40 | 109.00 | 109.80 | 109.80 | 0.18% | 7,207 |
| Nov 12, 2025 | 109.00 | 110.00 | 108.80 | 109.60 | 109.60 | -0.36% | 5,764 |
| Nov 11, 2025 | 109.00 | 110.00 | 108.60 | 110.00 | 110.00 | 0.92% | 12,332 |
| Nov 10, 2025 | 108.80 | 111.20 | 108.40 | 109.00 | 109.00 | 1.49% | 16,077 |
| Nov 7, 2025 | 110.00 | 111.00 | 106.40 | 107.40 | 107.40 | -1.83% | 11,980 |
| Nov 6, 2025 | 111.20 | 113.40 | 109.00 | 109.40 | 109.40 | -2.50% | 11,682 |
| Nov 5, 2025 | 111.00 | 112.80 | 109.80 | 112.20 | 112.20 | 0.36% | 21,568 |
| Nov 4, 2025 | 112.40 | 113.40 | 111.40 | 111.80 | 111.80 | -1.58% | 12,620 |
| Nov 3, 2025 | 116.80 | 117.00 | 113.40 | 113.60 | 113.60 | -2.24% | 17,124 |