ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 107.00
-1.00 (-0.93%)
Nov 17, 2025, 10:30 AM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 108.80 | 108.80 | 107.00 | 107.00 | - | -0.93% | 152 |
| 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 |
| Oct 31, 2025 | 119.20 | 119.60 | 115.20 | 116.20 | 116.20 | -2.19% | 14,920 |
| Oct 30, 2025 | 118.40 | 119.60 | 118.40 | 118.80 | 118.80 | 0.51% | 12,735 |
| Oct 29, 2025 | 120.00 | 120.60 | 117.40 | 118.20 | 118.20 | -1.99% | 25,673 |
| Oct 28, 2025 | 119.20 | 121.40 | 118.60 | 120.60 | 120.60 | 0.50% | 16,258 |
| Oct 27, 2025 | 121.20 | 121.20 | 119.20 | 120.00 | 120.00 | -0.50% | 12,405 |
| 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 |