ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 92.70
+2.20 (2.43%)
Nov 4, 2026, 5:35 PM CET
ATOSS Software SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 90.60 | 95.00 | 89.80 | 92.70 | 92.70 | 2.43% | 17,122 |
| Nov 3, 2026 | 93.00 | 93.00 | 87.40 | 90.50 | 90.50 | -3.42% | 20,346 |
| Nov 2, 2026 | 94.10 | 94.40 | 92.60 | 93.70 | 93.70 | -0.64% | 14,480 |
| Oct 30, 2026 | 93.00 | 95.00 | 92.00 | 94.30 | 94.30 | 2.61% | 25,865 |
| Oct 29, 2026 | 90.50 | 93.00 | 89.50 | 91.90 | 91.90 | 0.33% | 18,164 |
| Oct 28, 2026 | 94.10 | 94.30 | 90.90 | 91.60 | 91.60 | -3.27% | 26,636 |
| Oct 27, 2026 | 96.00 | 96.10 | 91.80 | 94.70 | 94.70 | -0.21% | 32,484 |
| Oct 26, 2026 | 88.60 | 96.00 | 88.60 | 94.90 | 94.90 | 8.71% | 57,330 |
| Oct 23, 2026 | 96.00 | 96.80 | 85.10 | 87.30 | 87.30 | -8.97% | 52,610 |
| Oct 22, 2026 | 93.00 | 95.90 | 93.00 | 95.90 | 95.90 | 1.27% | 19,483 |
| Oct 21, 2026 | 92.60 | 94.70 | 91.50 | 94.70 | 94.70 | 1.61% | 20,202 |
| Oct 20, 2026 | 90.70 | 93.20 | 90.70 | 93.20 | 93.20 | 2.31% | 19,549 |
| Oct 19, 2026 | 89.70 | 92.40 | 89.70 | 91.10 | 91.10 | 0.22% | 13,772 |
| Oct 16, 2026 | 89.50 | 93.80 | 89.00 | 90.90 | 90.90 | 1.56% | 27,764 |
| Oct 15, 2026 | 87.50 | 89.70 | 86.40 | 89.50 | 89.50 | 2.64% | 45,420 |
| Oct 14, 2026 | 88.00 | 89.00 | 87.00 | 87.20 | 87.20 | -1.47% | 17,257 |
| Oct 13, 2026 | 87.30 | 88.50 | 86.20 | 88.50 | 88.50 | 1.37% | 21,204 |
| Oct 12, 2026 | 88.00 | 88.10 | 86.80 | 87.30 | 87.30 | - | 14,570 |
| Oct 9, 2026 | 86.50 | 88.30 | 85.90 | 87.30 | 87.30 | 3.31% | 16,057 |
| Oct 8, 2026 | 85.30 | 86.80 | 84.10 | 84.50 | 84.50 | -0.12% | 21,551 |
| Oct 7, 2026 | 84.20 | 86.40 | 83.20 | 84.60 | 84.60 | -0.70% | 12,876 |
| Oct 6, 2026 | 85.30 | 86.50 | 84.50 | 85.20 | 85.20 | 0.24% | 23,370 |
| Oct 5, 2026 | 83.30 | 85.50 | 83.30 | 85.00 | 85.00 | 2.41% | 34,565 |
| Oct 2, 2026 | 82.90 | 83.90 | 82.20 | 83.00 | 83.00 | 0.73% | 19,603 |
| Oct 1, 2026 | 81.80 | 84.80 | 79.60 | 82.40 | 82.40 | -0.36% | 27,763 |
| Sep 30, 2026 | 81.20 | 83.00 | 81.20 | 82.70 | 82.70 | 1.22% | 22,382 |
| Sep 29, 2026 | 80.00 | 83.50 | 80.00 | 81.70 | 81.70 | 1.74% | 20,275 |
| Sep 28, 2026 | 82.90 | 83.50 | 79.30 | 80.30 | 80.30 | -3.25% | 21,847 |
| Sep 25, 2026 | 90.00 | 90.00 | 83.00 | 83.00 | 83.00 | -7.57% | 26,663 |
| Sep 24, 2026 | 90.70 | 92.10 | 89.80 | 89.80 | 89.80 | -1.21% | 15,376 |
| Sep 23, 2026 | 89.40 | 91.50 | 89.40 | 90.90 | 90.90 | 1.91% | 13,883 |
| Sep 22, 2026 | 89.70 | 92.30 | 88.90 | 89.20 | 89.20 | -1.22% | 13,564 |
| Sep 21, 2026 | 93.50 | 93.80 | 90.30 | 90.30 | 90.30 | -2.80% | 18,674 |
| Sep 18, 2026 | 91.00 | 95.70 | 91.00 | 92.90 | 92.90 | 1.64% | 41,768 |
| Sep 17, 2026 | 92.50 | 92.60 | 90.30 | 91.40 | 91.40 | 0.55% | 10,296 |
| Sep 16, 2026 | 92.20 | 92.20 | 88.90 | 90.90 | 90.90 | 0.55% | 9,597 |
| Sep 15, 2026 | 90.90 | 93.10 | 88.90 | 90.40 | 90.40 | -0.33% | 14,356 |
| Sep 14, 2026 | 88.90 | 92.50 | 88.90 | 90.70 | 90.70 | 1.68% | 19,410 |
| Sep 11, 2026 | 90.60 | 90.60 | 88.50 | 89.20 | 89.20 | -1.55% | 9,896 |
| Sep 10, 2026 | 92.10 | 92.20 | 89.80 | 90.60 | 90.60 | -1.31% | 14,088 |
| Sep 9, 2026 | 92.90 | 94.00 | 91.50 | 91.80 | 91.80 | -1.18% | 11,988 |
| Sep 8, 2026 | 98.50 | 98.50 | 92.50 | 92.90 | 92.90 | -4.33% | 13,821 |
| Sep 7, 2026 | 98.00 | 98.20 | 95.80 | 97.10 | 97.10 | -1.12% | 20,667 |
| Sep 4, 2026 | 98.80 | 101.00 | 97.20 | 98.20 | 98.20 | 0.92% | 17,116 |
| Sep 3, 2026 | 95.00 | 97.80 | 95.00 | 97.30 | 97.30 | 1.25% | 29,075 |
| Sep 2, 2026 | 97.80 | 98.50 | 94.90 | 96.10 | 96.10 | -2.93% | 23,263 |
| Sep 1, 2026 | 101.40 | 102.40 | 98.50 | 99.00 | 99.00 | -2.56% | 16,996 |
| Aug 31, 2026 | 102.00 | 103.20 | 100.80 | 101.60 | 101.60 | -0.20% | 20,351 |
| Aug 28, 2026 | 100.40 | 102.40 | 99.70 | 101.80 | 101.80 | 1.39% | 14,607 |
| Aug 27, 2026 | 98.80 | 101.20 | 97.40 | 100.40 | 100.40 | 4.04% | 16,935 |