ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 121.00
+13.80 (12.87%)
At close: Oct 23, 2025
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 103.60 | 103.60 | 103.00 | 103.00 | 103.00 | -0.96% | 29 |
| Sep 19, 2025 | 104.00 | 104.20 | 104.00 | 104.00 | 104.00 | 3.79% | 71 |
| Sep 18, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.40% | - |
| Sep 17, 2025 | 102.40 | 102.40 | 100.60 | 100.60 | 100.60 | -4.19% | 4 |
| Sep 16, 2025 | 100.60 | 105.00 | 100.60 | 105.00 | 105.00 | 3.55% | 200 |
| Sep 15, 2025 | 100.20 | 101.40 | 100.20 | 101.40 | 101.40 | -0.39% | 947 |
| Sep 12, 2025 | 100.40 | 101.80 | 100.40 | 101.80 | 101.80 | 0.99% | 5 |
| Sep 11, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.79% | - |
| Sep 10, 2025 | 103.00 | 103.00 | 101.60 | 101.60 | 101.60 | 0.40% | 30 |
| Sep 9, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.59% | - |
| Sep 8, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 2.31% | 20 |
| Sep 5, 2025 | 99.20 | 99.50 | 98.90 | 99.50 | 99.50 | 0.81% | 65 |
| Sep 4, 2025 | 99.30 | 99.30 | 98.10 | 98.70 | 98.70 | -0.80% | 65 |
| Sep 3, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.29% | - |
| Sep 2, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -1.18% | 35 |
| Sep 1, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.30% | 35 |
| Aug 29, 2025 | 103.60 | 104.40 | 103.60 | 104.40 | 104.40 | 0.58% | 80 |
| Aug 28, 2025 | 103.20 | 104.20 | 103.20 | 103.80 | 103.80 | - | 47 |
| Aug 27, 2025 | 103.80 | 103.80 | 103.40 | 103.80 | 103.80 | 0.39% | 24 |
| Aug 26, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.19% | - |
| Aug 25, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.77% | - |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.56% | 20 |
| Aug 21, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -2.29% | - |
| Aug 20, 2025 | 103.00 | 104.80 | 103.00 | 104.80 | 104.80 | -0.95% | 20 |
| Aug 19, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 1.15% | - |
| Aug 18, 2025 | 106.40 | 106.40 | 104.60 | 104.60 | 104.60 | -3.15% | 33 |
| Aug 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.28% | - |