ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 78.90
-1.40 (-1.74%)
May 21, 2026, 5:36 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 81.00 | 81.20 | 78.90 | 78.90 | 78.90 | -1.74% | 31,975 |
| May 20, 2026 | 81.00 | 81.70 | 78.50 | 80.30 | 80.30 | -1.47% | 27,732 |
| May 19, 2026 | 72.70 | 82.80 | 72.70 | 81.50 | 81.50 | 13.51% | 61,657 |
| May 18, 2026 | 70.80 | 73.30 | 70.30 | 71.80 | 71.80 | 0.42% | 30,871 |
| May 15, 2026 | 69.50 | 72.30 | 69.50 | 71.50 | 71.50 | 1.13% | 39,186 |
| May 14, 2026 | 69.30 | 70.70 | 69.00 | 70.70 | 70.70 | 1.43% | 10,629 |
| May 13, 2026 | 71.80 | 72.40 | 69.60 | 69.70 | 69.70 | -3.86% | 14,886 |
| May 12, 2026 | 73.20 | 73.30 | 71.60 | 72.50 | 72.50 | -2.29% | 19,553 |
| May 11, 2026 | 75.00 | 75.50 | 73.90 | 74.20 | 74.20 | -1.33% | 26,182 |
| May 8, 2026 | 77.80 | 77.90 | 75.00 | 75.20 | 75.20 | -4.08% | 29,080 |
| May 7, 2026 | 76.90 | 78.40 | 75.80 | 78.40 | 78.40 | 3.16% | 39,759 |
| May 6, 2026 | 76.20 | 79.70 | 75.50 | 76.00 | 76.00 | -0.13% | 33,216 |
| May 5, 2026 | 77.50 | 78.90 | 75.90 | 76.10 | 76.10 | -2.31% | 46,111 |
| May 4, 2026 | 79.00 | 79.00 | 76.70 | 77.90 | 77.90 | -1.64% | 36,366 |
| Apr 30, 2026 | 81.10 | 81.40 | 78.20 | 79.20 | 76.92 | -3.18% | 50,752 |
| Apr 29, 2026 | 82.40 | 83.60 | 80.10 | 81.80 | 79.45 | 0.99% | 31,195 |
| Apr 28, 2026 | 81.50 | 83.70 | 79.80 | 81.00 | 78.67 | -0.61% | 19,143 |
| Apr 27, 2026 | 82.40 | 85.20 | 80.50 | 81.50 | 79.15 | -0.85% | 21,337 |
| Apr 24, 2026 | 87.10 | 87.80 | 81.50 | 82.20 | 79.83 | 3.92% | 42,412 |
| Apr 23, 2026 | 81.70 | 82.30 | 78.50 | 79.10 | 76.82 | -4.58% | 22,116 |
| Apr 22, 2026 | 83.30 | 83.40 | 81.20 | 82.90 | 80.51 | -0.60% | 18,206 |
| Apr 21, 2026 | 81.30 | 83.60 | 81.30 | 83.40 | 81.00 | 2.71% | 20,251 |
| Apr 20, 2026 | 81.50 | 82.00 | 80.20 | 81.20 | 78.86 | -1.58% | 21,179 |
| Apr 17, 2026 | 77.90 | 83.70 | 77.90 | 82.50 | 80.13 | 4.96% | 32,646 |
| Apr 16, 2026 | 78.50 | 79.80 | 77.60 | 78.60 | 76.34 | 0.90% | 19,914 |
| Apr 15, 2026 | 76.20 | 78.20 | 76.20 | 77.90 | 75.66 | 1.83% | 9,227 |
| Apr 14, 2026 | 74.00 | 77.10 | 74.00 | 76.50 | 74.30 | 2.00% | 14,228 |
| Apr 13, 2026 | 74.00 | 75.30 | 72.20 | 75.00 | 72.84 | 1.49% | 38,581 |
| Apr 10, 2026 | 74.60 | 76.00 | 73.60 | 73.90 | 71.77 | -0.81% | 31,469 |
| Apr 9, 2026 | 78.60 | 78.70 | 74.20 | 74.50 | 72.36 | -6.05% | 23,750 |
| Apr 8, 2026 | 80.50 | 81.00 | 78.80 | 79.30 | 77.02 | 3.80% | 39,043 |
| Apr 7, 2026 | 77.00 | 78.80 | 76.20 | 76.40 | 74.20 | -0.13% | 22,948 |
| Apr 2, 2026 | 75.00 | 77.20 | 74.50 | 76.50 | 74.30 | 0.79% | 25,924 |
| Apr 1, 2026 | 79.10 | 79.10 | 73.90 | 75.90 | 73.72 | -0.13% | 35,405 |
| Mar 31, 2026 | 73.90 | 76.20 | 73.90 | 76.00 | 73.81 | 3.12% | 35,103 |
| Mar 30, 2026 | 73.00 | 74.20 | 72.20 | 73.70 | 71.58 | 0.82% | 38,032 |
| Mar 27, 2026 | 75.80 | 76.10 | 72.40 | 73.10 | 71.00 | -3.43% | 23,063 |
| Mar 26, 2026 | 75.70 | 77.20 | 74.60 | 75.70 | 73.52 | - | 20,748 |
| Mar 25, 2026 | 74.10 | 77.00 | 74.10 | 75.70 | 73.52 | 2.44% | 50,880 |
| Mar 24, 2026 | 78.50 | 78.50 | 73.70 | 73.90 | 71.77 | -5.26% | 40,305 |
| Mar 23, 2026 | 77.00 | 80.60 | 76.50 | 78.00 | 75.75 | -1.39% | 30,530 |
| Mar 20, 2026 | 82.60 | 82.80 | 79.10 | 79.10 | 76.82 | -3.54% | 32,322 |
| Mar 19, 2026 | 80.50 | 83.10 | 80.20 | 82.00 | 79.64 | 1.36% | 20,615 |
| Mar 18, 2026 | 80.70 | 83.10 | 80.70 | 80.90 | 78.57 | -1.94% | 16,654 |
| Mar 17, 2026 | 82.50 | 82.50 | 79.80 | 82.50 | 80.13 | -0.12% | 25,407 |
| Mar 16, 2026 | 83.40 | 83.40 | 79.50 | 82.60 | 80.22 | -1.78% | 26,379 |
| Mar 13, 2026 | 83.90 | 85.50 | 83.40 | 84.10 | 81.68 | -0.94% | 18,530 |
| Mar 12, 2026 | 83.80 | 86.50 | 83.40 | 84.90 | 82.46 | 1.31% | 26,840 |
| Mar 11, 2026 | 87.20 | 87.30 | 83.80 | 83.80 | 81.39 | -4.88% | 38,214 |
| Mar 10, 2026 | 91.90 | 91.90 | 86.60 | 88.10 | 85.56 | -1.12% | 29,408 |