ATOSS Software SE (ETR:AOF)
Germany · Delayed Price · Currency is EUR 70.90
-0.80 (-1.12%)
Jul 21, 2026, 5:35 PM CET
ATOSS Software SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 71.00 | 71.40 | 70.20 | 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 |
| Jun 24, 2026 | 70.40 | 70.70 | 68.10 | 70.20 | 70.20 | -1.40% | 29,008 |
| Jun 23, 2026 | 70.80 | 72.50 | 70.60 | 71.20 | 71.20 | -0.14% | 19,764 |
| Jun 22, 2026 | 70.50 | 72.30 | 70.10 | 71.30 | 71.30 | 1.13% | 25,738 |
| Jun 19, 2026 | 69.70 | 71.30 | 69.60 | 70.50 | 70.50 | 1.29% | 42,857 |
| Jun 18, 2026 | 72.00 | 72.20 | 69.00 | 69.60 | 69.60 | -2.79% | 31,633 |
| Jun 17, 2026 | 72.60 | 73.20 | 71.20 | 71.60 | 71.60 | -1.65% | 21,843 |
| Jun 16, 2026 | 74.50 | 75.60 | 72.40 | 72.80 | 72.80 | -1.89% | 24,695 |
| Jun 15, 2026 | 76.10 | 77.10 | 74.20 | 74.20 | 74.20 | -1.07% | 32,603 |
| Jun 12, 2026 | 77.00 | 77.00 | 72.70 | 75.00 | 75.00 | 0.94% | 27,833 |
| Jun 11, 2026 | 77.00 | 77.60 | 74.10 | 74.30 | 74.30 | -4.50% | 35,764 |
| Jun 10, 2026 | 77.80 | 78.70 | 75.70 | 77.80 | 77.80 | - | 29,308 |
| Jun 9, 2026 | 78.70 | 79.00 | 76.70 | 77.80 | 77.80 | -1.02% | 26,766 |
| Jun 8, 2026 | 79.00 | 79.30 | 77.50 | 78.60 | 78.60 | -0.51% | 14,023 |
| Jun 5, 2026 | 79.20 | 82.00 | 77.80 | 79.00 | 79.00 | -0.25% | 35,989 |
| Jun 4, 2026 | 75.90 | 82.00 | 75.90 | 79.20 | 79.20 | 2.33% | 18,641 |
| Jun 3, 2026 | 81.20 | 81.20 | 76.30 | 77.40 | 77.40 | -4.68% | 21,956 |
| Jun 2, 2026 | 83.30 | 86.40 | 80.80 | 81.20 | 81.20 | -2.17% | 49,896 |
| Jun 1, 2026 | 78.60 | 83.40 | 78.40 | 83.00 | 83.00 | 7.79% | 35,038 |
| May 29, 2026 | 76.10 | 77.30 | 75.40 | 77.00 | 77.00 | 1.32% | 52,533 |
| May 28, 2026 | 75.60 | 76.90 | 74.90 | 76.00 | 76.00 | - | 16,236 |
| May 27, 2026 | 77.00 | 78.10 | 75.80 | 76.00 | 76.00 | -1.04% | 9,885 |
| May 26, 2026 | 79.10 | 79.10 | 76.00 | 76.80 | 76.80 | -2.91% | 10,371 |
| May 25, 2026 | 80.60 | 81.00 | 79.10 | 79.10 | 79.10 | -0.88% | 5,606 |
| May 22, 2026 | 79.70 | 81.10 | 78.90 | 79.80 | 79.80 | 1.14% | 18,373 |
| 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 |