ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 116.40
-1.40 (-1.19%)
Aug 1, 2025, 5:35 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.00 | 117.80 | 114.40 | 116.40 | 116.40 | -1.19% | 26,565 |
| Jul 31, 2025 | 119.20 | 120.40 | 117.40 | 117.80 | 117.80 | -1.34% | 25,484 |
| Jul 30, 2025 | 120.00 | 121.00 | 118.80 | 119.40 | 119.40 | -0.33% | 16,905 |
| Jul 29, 2025 | 122.00 | 122.40 | 119.80 | 119.80 | 119.80 | -0.83% | 18,107 |
| Jul 28, 2025 | 119.00 | 124.20 | 118.60 | 120.80 | 120.80 | -0.66% | 32,242 |
| Jul 25, 2025 | 127.00 | 127.40 | 121.60 | 121.60 | 121.60 | -4.55% | 23,456 |
| Jul 24, 2025 | 139.60 | 139.60 | 124.80 | 127.40 | 127.40 | -8.74% | 60,498 |
| Jul 23, 2025 | 141.60 | 141.60 | 139.00 | 139.60 | 139.60 | -0.71% | 9,641 |
| Jul 22, 2025 | 145.00 | 147.20 | 140.60 | 140.60 | 140.60 | -2.77% | 12,252 |
| Jul 21, 2025 | 145.60 | 145.80 | 144.00 | 144.60 | 144.60 | - | 7,402 |
| Jul 18, 2025 | 145.20 | 146.00 | 143.40 | 144.60 | 144.60 | 0.14% | 4,811 |
| Jul 17, 2025 | 146.00 | 147.60 | 142.80 | 144.40 | 144.40 | -0.14% | 8,645 |
| Jul 16, 2025 | 141.20 | 146.40 | 140.20 | 144.60 | 144.60 | 2.70% | 15,935 |
| Jul 15, 2025 | 140.40 | 142.00 | 140.20 | 140.80 | 140.80 | 0.72% | 6,028 |
| Jul 14, 2025 | 141.00 | 142.20 | 138.60 | 139.80 | 139.80 | -1.41% | 8,065 |
| Jul 11, 2025 | 140.80 | 142.00 | 140.00 | 141.80 | 141.80 | -0.28% | 8,999 |
| Jul 10, 2025 | 142.00 | 144.00 | 142.00 | 142.20 | 142.20 | 0.14% | 6,352 |
| Jul 9, 2025 | 142.00 | 142.20 | 140.60 | 142.00 | 142.00 | -0.14% | 6,521 |
| Jul 8, 2025 | 142.00 | 142.80 | 141.40 | 142.20 | 142.20 | - | 5,926 |
| Jul 7, 2025 | 140.00 | 142.80 | 140.00 | 142.20 | 142.20 | 1.72% | 10,883 |
| Jul 4, 2025 | 138.00 | 140.80 | 137.80 | 139.80 | 139.80 | 0.72% | 7,270 |
| Jul 3, 2025 | 138.40 | 138.80 | 137.20 | 138.80 | 138.80 | 1.17% | 5,424 |
| Jul 2, 2025 | 139.60 | 140.00 | 136.80 | 137.20 | 137.20 | -3.11% | 7,416 |
| Jul 1, 2025 | 141.60 | 143.20 | 139.60 | 141.60 | 141.60 | 0.43% | 11,527 |
| Jun 30, 2025 | 140.00 | 142.20 | 139.80 | 141.00 | 141.00 | 0.71% | 8,273 |
| Jun 27, 2025 | 137.60 | 140.40 | 137.00 | 140.00 | 140.00 | 1.89% | 9,230 |
| Jun 26, 2025 | 140.20 | 140.20 | 136.60 | 137.40 | 137.40 | -0.29% | 6,363 |
| Jun 25, 2025 | 142.40 | 143.60 | 137.20 | 137.80 | 137.80 | -3.09% | 12,429 |
| Jun 24, 2025 | 140.60 | 143.00 | 140.60 | 142.20 | 142.20 | 2.16% | 16,603 |
| Jun 23, 2025 | 137.80 | 140.00 | 137.80 | 139.20 | 139.20 | 0.14% | 9,426 |
| Jun 20, 2025 | 139.00 | 143.00 | 138.60 | 139.00 | 139.00 | 1.31% | 24,242 |
| Jun 19, 2025 | 137.00 | 138.60 | 136.40 | 137.20 | 137.20 | 0.15% | 11,360 |
| Jun 18, 2025 | 136.00 | 137.60 | 135.40 | 137.00 | 137.00 | 0.29% | 8,320 |
| Jun 17, 2025 | 136.40 | 136.60 | 135.20 | 136.60 | 136.60 | -0.44% | 4,026 |
| Jun 16, 2025 | 137.60 | 140.00 | 135.80 | 137.20 | 137.20 | 0.15% | 8,310 |
| Jun 13, 2025 | 140.80 | 140.80 | 134.60 | 137.00 | 137.00 | -0.29% | 5,718 |
| Jun 12, 2025 | 140.20 | 140.60 | 133.20 | 137.40 | 137.40 | -1.86% | 15,595 |
| Jun 11, 2025 | 138.60 | 140.60 | 138.00 | 140.00 | 140.00 | 1.30% | 12,696 |
| Jun 10, 2025 | 136.60 | 139.40 | 136.00 | 138.20 | 138.20 | 0.73% | 9,754 |
| Jun 9, 2025 | 137.20 | 137.80 | 136.00 | 137.20 | 137.20 | 0.44% | 3,018 |
| Jun 6, 2025 | 137.00 | 138.40 | 136.20 | 136.60 | 136.60 | -0.87% | 7,598 |
| Jun 5, 2025 | 137.00 | 138.80 | 136.00 | 137.80 | 137.80 | 1.17% | 4,942 |
| Jun 4, 2025 | 135.60 | 137.40 | 135.00 | 136.20 | 136.20 | 1.34% | 7,965 |
| Jun 3, 2025 | 134.00 | 135.40 | 132.40 | 134.40 | 134.40 | 1.05% | 6,593 |
| Jun 2, 2025 | 129.80 | 134.00 | 129.80 | 133.00 | 133.00 | 2.47% | 13,845 |
| May 30, 2025 | 129.80 | 130.40 | 129.00 | 129.80 | 129.80 | - | 12,692 |
| May 29, 2025 | 132.00 | 132.00 | 128.80 | 129.80 | 129.80 | -0.92% | 4,378 |
| May 28, 2025 | 131.40 | 132.80 | 130.60 | 131.00 | 131.00 | -0.15% | 6,075 |
| May 27, 2025 | 127.20 | 132.20 | 127.20 | 131.20 | 131.20 | 2.34% | 8,279 |
| May 26, 2025 | 128.00 | 129.00 | 127.00 | 128.20 | 128.20 | 1.10% | 15,946 |