ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 96.10
-2.90 (-2.93%)
Sep 2, 2026, 5:35 PM CET
ATOSS Software SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 97.80 | 98.50 | 94.90 | 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 |
| Aug 26, 2026 | 98.00 | 98.10 | 96.00 | 96.50 | 96.50 | -1.63% | 10,198 |
| Aug 25, 2026 | 98.70 | 99.10 | 97.00 | 98.10 | 98.10 | 0.51% | 21,822 |
| Aug 24, 2026 | 97.50 | 98.00 | 96.40 | 97.60 | 97.60 | -0.41% | 13,211 |
| Aug 21, 2026 | 94.50 | 98.60 | 94.20 | 98.00 | 98.00 | 3.16% | 19,350 |
| Aug 20, 2026 | 94.50 | 95.80 | 93.40 | 95.00 | 95.00 | 0.96% | 14,632 |
| Aug 19, 2026 | 92.40 | 94.10 | 91.40 | 94.10 | 94.10 | 1.51% | 16,078 |
| Aug 18, 2026 | 90.00 | 92.70 | 89.40 | 92.70 | 92.70 | 3.00% | 14,951 |
| Aug 17, 2026 | 90.30 | 91.80 | 89.50 | 90.00 | 90.00 | -1.42% | 12,597 |
| Aug 14, 2026 | 94.00 | 95.70 | 90.90 | 91.30 | 91.30 | 0.44% | 21,297 |
| Aug 13, 2026 | 96.50 | 96.50 | 90.10 | 90.90 | 90.90 | -1.41% | 18,475 |
| Aug 12, 2026 | 91.50 | 93.60 | 90.10 | 92.20 | 92.20 | 0.33% | 22,915 |
| Aug 11, 2026 | 90.40 | 91.90 | 89.50 | 91.90 | 91.90 | 2.34% | 26,021 |
| Aug 10, 2026 | 89.70 | 90.90 | 88.10 | 89.80 | 89.80 | 0.79% | 23,819 |
| Aug 7, 2026 | 88.40 | 89.50 | 87.00 | 89.10 | 89.10 | 2.77% | 20,389 |
| Aug 6, 2026 | 88.00 | 88.10 | 86.00 | 86.70 | 86.70 | 0.23% | 15,622 |
| Aug 5, 2026 | 89.20 | 89.20 | 86.50 | 86.50 | 86.50 | -1.14% | 18,804 |
| Aug 4, 2026 | 87.40 | 88.20 | 86.00 | 87.50 | 87.50 | - | 17,308 |
| Aug 3, 2026 | 85.80 | 88.60 | 85.70 | 87.50 | 87.50 | 3.92% | 17,681 |
| Jul 31, 2026 | 84.60 | 85.70 | 83.50 | 84.20 | 84.20 | -1.64% | 21,436 |
| Jul 30, 2026 | 86.90 | 87.10 | 84.70 | 85.60 | 85.60 | -2.17% | 29,805 |
| Jul 29, 2026 | 89.00 | 90.90 | 87.50 | 87.50 | 87.50 | -1.69% | 27,743 |
| Jul 28, 2026 | 83.20 | 89.00 | 82.50 | 89.00 | 89.00 | 6.46% | 37,253 |
| Jul 27, 2026 | 79.10 | 84.80 | 78.50 | 83.60 | 83.60 | 9.86% | 40,571 |
| Jul 24, 2026 | 71.40 | 76.10 | 71.00 | 76.10 | 76.10 | 9.81% | 44,283 |
| Jul 23, 2026 | 69.60 | 70.50 | 68.10 | 69.30 | 69.30 | -1.42% | 26,619 |
| Jul 22, 2026 | 70.60 | 72.50 | 70.00 | 70.30 | 70.30 | -0.85% | 10,822 |
| Jul 21, 2026 | 71.00 | 71.40 | 70.20 | 70.90 | 70.90 | -1.12% | 12,578 |
| Jul 20, 2026 | 70.50 | 72.70 | 70.50 | 71.70 | 71.70 | 2.43% | 15,991 |
| Jul 17, 2026 | 71.40 | 71.80 | 69.60 | 70.00 | 70.00 | -0.99% | 15,290 |
| Jul 16, 2026 | 72.40 | 72.40 | 69.70 | 70.70 | 70.70 | -0.84% | 16,375 |
| Jul 15, 2026 | 70.20 | 72.20 | 69.80 | 71.30 | 71.30 | -0.28% | 21,688 |
| Jul 14, 2026 | 72.00 | 72.90 | 69.40 | 71.50 | 71.50 | -1.65% | 15,972 |
| Jul 13, 2026 | 72.60 | 72.70 | 71.20 | 72.70 | 72.70 | 1.68% | 14,591 |
| Jul 10, 2026 | 72.70 | 73.90 | 71.50 | 71.50 | 71.50 | -1.65% | 11,042 |
| Jul 9, 2026 | 72.40 | 73.20 | 70.50 | 72.70 | 72.70 | -0.95% | 18,605 |
| Jul 8, 2026 | 72.30 | 75.00 | 72.30 | 73.40 | 73.40 | -0.27% | 25,832 |
| Jul 7, 2026 | 72.40 | 74.60 | 72.40 | 73.60 | 73.60 | 1.66% | 13,782 |
| Jul 6, 2026 | 72.60 | 73.30 | 70.80 | 72.40 | 72.40 | 0.42% | 9,033 |
| Jul 3, 2026 | 73.10 | 73.70 | 72.00 | 72.10 | 72.10 | -1.23% | 9,789 |
| Jul 2, 2026 | 73.20 | 74.00 | 72.70 | 73.00 | 73.00 | -0.54% | 20,908 |
| Jul 1, 2026 | 67.20 | 73.60 | 66.90 | 73.40 | 73.40 | 9.72% | 22,828 |
| Jun 30, 2026 | 67.90 | 68.50 | 66.10 | 66.90 | 66.90 | -3.04% | 18,823 |
| Jun 29, 2026 | 68.10 | 69.30 | 67.90 | 69.00 | 69.00 | 1.92% | 50,749 |
| Jun 26, 2026 | 67.10 | 67.70 | 65.00 | 67.70 | 67.70 | 0.30% | 24,715 |
| Jun 25, 2026 | 70.10 | 70.40 | 66.80 | 67.50 | 67.50 | -3.85% | 35,192 |