ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 104.00
-0.40 (-0.38%)
Aug 22, 2025, 5:35 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 108.60 | 109.00 | 105.80 | 106.80 | 106.80 | -1.29% | 27,630 |
| Aug 14, 2025 | 109.00 | 110.20 | 108.20 | 108.20 | 108.20 | -0.92% | 12,245 |
| Aug 13, 2025 | 109.00 | 111.00 | 109.00 | 109.20 | 109.20 | 0.74% | 19,364 |
| Aug 12, 2025 | 113.60 | 113.60 | 108.40 | 108.40 | 108.40 | -4.58% | 39,640 |
| Aug 11, 2025 | 115.60 | 116.60 | 113.60 | 113.60 | 113.60 | -1.39% | 16,334 |
| Aug 8, 2025 | 113.00 | 116.80 | 112.60 | 115.20 | 115.20 | 1.05% | 23,540 |
| Aug 7, 2025 | 113.00 | 114.80 | 112.00 | 114.00 | 114.00 | 0.88% | 34,161 |
| Aug 6, 2025 | 116.80 | 117.20 | 113.00 | 113.00 | 113.00 | -2.75% | 20,190 |
| Aug 5, 2025 | 116.60 | 118.00 | 115.80 | 116.20 | 116.20 | 0.17% | 14,232 |
| Aug 4, 2025 | 117.20 | 117.80 | 115.20 | 116.00 | 116.00 | -0.34% | 11,404 |
| 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 |