ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 104.00
+1.60 (1.56%)
At close: Aug 22, 2025, 10:00 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1.56% | 20 |
| Aug 21, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | - | -2.29% | 20 |
| Aug 20, 2025 | 103.00 | 104.80 | 103.00 | 104.80 | - | -0.95% | 20 |
| Aug 19, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | - | 1.15% | 33 |
| Aug 18, 2025 | 106.40 | 106.40 | 104.60 | 104.60 | - | -3.15% | 33 |
| Aug 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | -1.28% | 5 |
| Aug 14, 2025 | 108.20 | 109.40 | 108.20 | 109.40 | - | 0.92% | 5 |
| Aug 13, 2025 | 108.20 | 110.40 | 108.20 | 108.40 | - | -1.09% | 172 |
| Aug 12, 2025 | 113.40 | 113.40 | 109.60 | 109.60 | - | -4.53% | 283 |
| Aug 11, 2025 | 115.40 | 115.40 | 114.80 | 114.80 | - | -0.69% | 10 |
| Aug 8, 2025 | 113.20 | 115.60 | 113.20 | 115.60 | - | 2.30% | 20 |
| Aug 7, 2025 | 112.20 | 113.00 | 112.20 | 113.00 | - | -1.05% | 10 |
| Aug 6, 2025 | 117.20 | 117.20 | 114.20 | 114.20 | - | -2.56% | 119 |
| Aug 5, 2025 | 115.80 | 117.20 | 115.80 | 117.20 | - | 0.86% | 105 |
| Aug 4, 2025 | 118.20 | 118.20 | 115.60 | 116.20 | - | -0.51% | 129 |
| 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% | 70 |
| 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 |