ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 116.80
-1.60 (-1.35%)
Last updated: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.40 | 117.40 | 116.80 | 116.80 | - | -1.35% | 25 |
| Jul 31, 2025 | 119.40 | 120.00 | 118.40 | 118.40 | - | -1.33% | 80 |
| Jul 30, 2025 | 120.60 | 120.60 | 120.00 | 120.00 | - | -0.83% | 8 |
| Jul 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | -1.31% | 236 |
| Jul 28, 2025 | 118.20 | 124.00 | 117.00 | 122.60 | - | -1.92% | 236 |
| Jul 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | -2.34% | 700 |
| Jul 24, 2025 | 140.00 | 140.00 | 127.00 | 128.00 | - | -8.96% | 520 |
| Jul 23, 2025 | 141.20 | 141.20 | 140.60 | 140.60 | - | -2.23% | 1 |
| Jul 22, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | - | -0.69% | 86 |
| Jul 21, 2025 | 144.40 | 144.80 | 144.40 | 144.80 | - | 0.42% | 86 |
| Jul 18, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | - | -0.55% | 30 |
| Jul 17, 2025 | 144.80 | 145.80 | 144.80 | 145.00 | - | 0.28% | 30 |
| Jul 16, 2025 | 140.40 | 145.40 | 140.40 | 144.60 | - | 2.84% | 68 |
| Jul 15, 2025 | 140.00 | 140.60 | 140.00 | 140.60 | - | 0.43% | 72 |
| Jul 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | - | 40 |
| Jul 11, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | - | -2.10% | 200 |
| Jul 10, 2025 | 141.60 | 143.00 | 141.60 | 143.00 | - | 1.13% | 220 |
| Jul 9, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | - | -0.98% | - |
| Jul 8, 2025 | 141.20 | 142.80 | 141.20 | 142.80 | - | 1.56% | 100 |
| Jul 7, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | - | 2.33% | 72 |
| Jul 4, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | - | -0.29% | 72 |
| Jul 3, 2025 | 137.00 | 138.00 | 137.00 | 137.80 | - | -2.68% | 72 |
| Jul 2, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | - | - | - |
| Jul 1, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | - | 1.29% | - |
| Jun 30, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | - | 1.45% | - |
| Jun 27, 2025 | 138.40 | 138.40 | 137.80 | 137.80 | - | 0.73% | 34 |
| Jun 26, 2025 | 137.80 | 139.80 | 136.60 | 136.80 | - | -2.15% | 47 |
| Jun 25, 2025 | 141.60 | 141.60 | 139.80 | 139.80 | - | -2.10% | 17 |
| Jun 24, 2025 | 141.20 | 142.80 | 140.40 | 142.80 | - | 2.00% | 195 |
| Jun 23, 2025 | 136.00 | 140.00 | 136.00 | 140.00 | - | 0.57% | 4 |
| Jun 20, 2025 | 137.20 | 139.20 | 137.20 | 139.20 | - | 2.81% | 40 |
| Jun 19, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | - | -0.44% | 40 |
| Jun 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | - | - | 40 |
| Jun 17, 2025 | 134.80 | 136.00 | 134.80 | 136.00 | - | 1.04% | 1 |
| Jun 16, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | - | -1.61% | 30 |
| Jun 13, 2025 | 134.80 | 136.80 | 134.80 | 136.80 | - | - | 30 |
| Jun 12, 2025 | 138.60 | 142.80 | 136.80 | 136.80 | - | -2.29% | 282 |
| Jun 11, 2025 | 138.40 | 140.00 | 138.00 | 140.00 | - | 0.86% | 10 |
| Jun 10, 2025 | 136.60 | 138.80 | 136.60 | 138.80 | - | 1.17% | 19 |
| Jun 9, 2025 | 137.00 | 137.20 | 135.60 | 137.20 | - | -0.58% | 208 |
| Jun 6, 2025 | 136.80 | 138.00 | 136.80 | 138.00 | - | - | 72 |
| Jun 5, 2025 | 134.80 | 138.00 | 134.80 | 138.00 | - | 0.88% | 100 |
| Jun 4, 2025 | 134.60 | 136.80 | 134.60 | 136.80 | - | 1.63% | 3 |
| Jun 3, 2025 | 132.00 | 134.60 | 132.00 | 134.60 | - | 3.22% | 60 |
| Jun 2, 2025 | 129.00 | 130.40 | 129.00 | 130.40 | - | 0.46% | 65 |
| May 30, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | - | -1.37% | 65 |
| May 29, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | - | 0.61% | 65 |
| May 28, 2025 | 130.20 | 130.80 | 130.20 | 130.80 | - | 0.77% | - |
| May 27, 2025 | 126.40 | 129.80 | 126.40 | 129.80 | - | 0.78% | 65 |
| May 26, 2025 | 127.60 | 128.80 | 127.60 | 128.80 | - | 1.42% | 80 |