ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 114.00
+0.60 (0.53%)
At close: Dec 1, 2025
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.53% | - |
| Nov 28, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 3.28% | - |
| Nov 27, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -1.26% | - |
| Nov 26, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 2.96% | - |
| Nov 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Nov 24, 2025 | 105.80 | 108.00 | 105.80 | 108.00 | 108.00 | 2.47% | 35 |
| Nov 21, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -3.83% | - |
| Nov 20, 2025 | 107.60 | 109.60 | 107.60 | 109.60 | 109.60 | 1.48% | 15 |
| Nov 19, 2025 | 106.60 | 108.00 | 106.60 | 108.00 | 108.00 | 0.37% | 33 |
| Nov 18, 2025 | 105.60 | 107.60 | 105.60 | 107.60 | 107.60 | 0.94% | 3 |
| Nov 17, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -2.56% | - |
| Nov 14, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.37% | - |
| Nov 13, 2025 | 108.40 | 109.00 | 108.40 | 109.00 | 109.00 | -0.73% | 16 |
| Nov 12, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0.55% | - |
| Nov 11, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1.30% | - |
| Nov 10, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.74% | - |
| Nov 7, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -4.23% | - |
| Nov 6, 2025 | 111.60 | 113.40 | 111.60 | 113.40 | 113.40 | 2.16% | 10 |
| Nov 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.54% | - |
| Nov 4, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -2.79% | - |
| Nov 3, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -2.21% | - |
| Oct 31, 2025 | 119.00 | 119.00 | 117.40 | 117.40 | 117.40 | -0.68% | 11 |
| Oct 30, 2025 | 117.40 | 118.20 | 117.40 | 118.20 | 118.20 | -1.66% | - |
| Oct 29, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.17% | 10 |
| Oct 28, 2025 | 118.60 | 120.40 | 118.60 | 120.40 | 120.40 | 0.33% | 476 |
| Oct 27, 2025 | 121.20 | 121.20 | 120.00 | 120.00 | 120.00 | -0.66% | 100 |
| Oct 24, 2025 | 119.80 | 121.40 | 119.80 | 120.80 | 120.80 | -0.17% | 108 |
| Oct 23, 2025 | 111.20 | 121.00 | 111.20 | 121.00 | 121.00 | 12.87% | 40 |
| Oct 22, 2025 | 107.60 | 107.60 | 107.20 | 107.20 | 107.20 | -1.83% | 15 |
| Oct 21, 2025 | 106.00 | 109.20 | 106.00 | 109.20 | 109.20 | 4.00% | 36 |
| Oct 20, 2025 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | 0.96% | 40 |
| Oct 17, 2025 | 102.60 | 104.00 | 102.60 | 104.00 | 104.00 | 0.39% | 20 |
| Oct 16, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0.19% | - |
| Oct 15, 2025 | 104.40 | 104.40 | 103.40 | 103.40 | 103.40 | -3.36% | 3 |
| Oct 14, 2025 | 110.60 | 110.60 | 105.20 | 107.00 | 107.00 | -4.29% | 34 |
| Oct 13, 2025 | 108.80 | 111.80 | 108.80 | 111.80 | 111.80 | 3.52% | 50 |
| Oct 10, 2025 | 112.80 | 112.80 | 106.00 | 108.00 | 108.00 | -3.57% | 182 |
| Oct 9, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.54% | 100 |
| Oct 8, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -1.76% | - |
| Oct 7, 2025 | 110.60 | 113.40 | 110.60 | 113.40 | 113.40 | 1.43% | 109 |
| Oct 6, 2025 | 110.80 | 111.80 | 110.60 | 111.80 | 111.80 | 1.08% | 54 |
| Oct 3, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - | - |
| Oct 2, 2025 | 108.60 | 111.00 | 108.60 | 110.60 | 110.60 | 1.47% | 52 |
| Oct 1, 2025 | 110.00 | 110.00 | 108.40 | 109.00 | 109.00 | -0.37% | 200 |
| Sep 30, 2025 | 107.00 | 109.60 | 107.00 | 109.40 | 109.40 | 3.60% | 40 |
| Sep 29, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.19% | - |
| Sep 26, 2025 | 106.60 | 106.60 | 105.20 | 105.40 | 105.40 | 0.76% | 9 |
| Sep 25, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -3.15% | - |
| Sep 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5.06% | - |
| Sep 23, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.19% | - |