ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 81.20
-0.20 (-0.25%)
At close: Feb 20, 2026
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 80.10 | 81.20 | 80.10 | 81.20 | 81.20 | -0.25% | 395 |
| Feb 19, 2026 | 81.90 | 81.90 | 81.00 | 81.40 | 81.40 | -1.81% | 50 |
| Feb 18, 2026 | 83.30 | 83.30 | 82.30 | 82.90 | 82.90 | -1.43% | 92 |
| Feb 17, 2026 | 83.70 | 84.10 | 82.90 | 84.10 | 84.10 | -1.52% | 260 |
| Feb 16, 2026 | 86.50 | 86.50 | 85.00 | 85.40 | 85.40 | -1.50% | 39 |
| Feb 13, 2026 | 86.30 | 86.70 | 86.30 | 86.70 | 86.70 | 0.46% | 20 |
| Feb 12, 2026 | 89.00 | 89.00 | 86.30 | 86.30 | 86.30 | -7.30% | 466 |
| Feb 11, 2026 | 95.40 | 96.00 | 92.70 | 93.10 | 93.10 | 0.32% | 378 |
| Feb 10, 2026 | 89.00 | 92.80 | 89.00 | 92.80 | 92.80 | 3.46% | 170 |
| Feb 9, 2026 | 87.40 | 89.70 | 87.40 | 89.70 | 89.70 | 4.79% | 64 |
| Feb 6, 2026 | 87.60 | 87.60 | 85.60 | 85.60 | 85.60 | - | 115 |
| Feb 5, 2026 | 84.90 | 85.60 | 84.90 | 85.60 | 85.60 | 0.59% | 60 |
| Feb 4, 2026 | 90.30 | 90.30 | 84.00 | 85.10 | 85.10 | -10.52% | 130 |
| Feb 3, 2026 | 98.60 | 98.60 | 95.10 | 95.10 | 95.10 | -4.33% | 120 |
| Feb 2, 2026 | 96.20 | 99.40 | 96.20 | 99.40 | 99.40 | 1.95% | 20 |
| Jan 30, 2026 | 101.00 | 101.00 | 94.10 | 97.50 | 97.50 | 3.28% | 158 |
| Jan 29, 2026 | 97.50 | 97.70 | 94.40 | 94.40 | 94.40 | -3.67% | 210 |
| Jan 28, 2026 | 99.60 | 99.60 | 98.00 | 98.00 | 98.00 | -1.71% | 60 |
| Jan 27, 2026 | 102.00 | 102.40 | 99.70 | 99.70 | 99.70 | -2.06% | 416 |
| Jan 26, 2026 | 103.00 | 103.00 | 101.80 | 101.80 | 101.80 | 1.60% | 53 |
| Jan 23, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.60% | - |
| Jan 22, 2026 | 101.40 | 101.40 | 100.80 | 100.80 | 100.80 | -0.98% | 34 |
| Jan 21, 2026 | 99.90 | 101.80 | 99.90 | 101.80 | 101.80 | 1.80% | 50 |
| Jan 20, 2026 | 101.20 | 101.20 | 100.00 | 100.00 | 100.00 | -1.57% | 20 |
| Jan 19, 2026 | 102.20 | 102.20 | 100.60 | 101.60 | 101.60 | -2.50% | 96 |
| Jan 16, 2026 | 105.40 | 107.20 | 104.00 | 104.20 | 104.20 | -2.43% | 317 |
| Jan 15, 2026 | 112.60 | 112.60 | 105.00 | 106.80 | 106.80 | -4.81% | 120 |
| Jan 14, 2026 | 118.80 | 118.80 | 111.00 | 112.20 | 112.20 | -5.56% | 134 |
| Jan 13, 2026 | 119.00 | 120.60 | 118.80 | 118.80 | 118.80 | 2.06% | 103 |
| Jan 12, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.17% | - |
| Jan 9, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -1.85% | - |
| Jan 8, 2026 | 115.40 | 118.80 | 115.40 | 118.80 | 118.80 | 3.48% | 44 |
| Jan 7, 2026 | 113.20 | 114.80 | 113.20 | 114.80 | 114.80 | 2.50% | 21 |
| Jan 6, 2026 | 114.40 | 114.40 | 112.00 | 112.00 | 112.00 | -1.06% | 1,200 |
| Jan 5, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.88% | - |
| Jan 2, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.52% | - |
| Dec 30, 2025 | 114.20 | 114.80 | 114.20 | 114.80 | 114.80 | 1.77% | 8 |
| Dec 29, 2025 | 112.40 | 112.80 | 112.40 | 112.80 | 112.80 | - | 39 |
| Dec 23, 2025 | 113.40 | 113.40 | 112.80 | 112.80 | 112.80 | - | 170 |
| Dec 22, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.18% | - |
| Dec 19, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.54% | - |
| Dec 18, 2025 | 110.40 | 112.00 | 110.40 | 112.00 | 112.00 | 1.63% | 3 |
| Dec 17, 2025 | 112.20 | 112.20 | 110.20 | 110.20 | 110.20 | -1.78% | 60 |
| Dec 16, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -1.75% | - |
| Dec 15, 2025 | 115.40 | 115.40 | 114.20 | 114.20 | 114.20 | 0.35% | 17 |
| Dec 12, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - | - |
| Dec 11, 2025 | 114.80 | 114.80 | 113.80 | 113.80 | 113.80 | -1.56% | 130 |
| Dec 10, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.17% | - |
| Dec 9, 2025 | 116.80 | 117.40 | 115.80 | 115.80 | 115.80 | -2.36% | 65 |
| Dec 8, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.17% | - |