ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 109.40
+3.80 (3.60%)
Last updated: Sep 30, 2025, 3:55 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 108.20 | 109.40 | 108.20 | 109.40 | 109.40 | 0.92% | 5 |
| Aug 13, 2025 | 108.20 | 110.40 | 108.20 | 108.40 | 108.40 | -1.09% | 172 |
| Aug 12, 2025 | 113.40 | 113.40 | 109.60 | 109.60 | 109.60 | -4.53% | 283 |
| Aug 11, 2025 | 115.40 | 115.40 | 114.80 | 114.80 | 114.80 | -0.69% | 10 |
| Aug 8, 2025 | 113.20 | 115.60 | 113.20 | 115.60 | 115.60 | 2.30% | 20 |
| Aug 7, 2025 | 112.20 | 113.00 | 112.20 | 113.00 | 113.00 | -1.05% | 10 |
| Aug 6, 2025 | 117.20 | 117.20 | 114.20 | 114.20 | 114.20 | -2.56% | 119 |
| Aug 5, 2025 | 115.80 | 117.20 | 115.80 | 117.20 | 117.20 | 0.86% | 105 |
| Aug 4, 2025 | 118.20 | 118.20 | 115.60 | 116.20 | 116.20 | -0.51% | 129 |
| Aug 1, 2025 | 117.40 | 117.40 | 116.80 | 116.80 | 116.80 | -1.35% | 25 |
| Jul 31, 2025 | 119.40 | 120.00 | 118.40 | 118.40 | 118.40 | -1.33% | 70 |
| Jul 30, 2025 | 120.60 | 120.60 | 120.00 | 120.00 | 120.00 | -0.83% | 8 |
| Jul 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.31% | - |
| Jul 28, 2025 | 118.20 | 124.00 | 117.00 | 122.60 | 122.60 | -1.92% | 236 |
| Jul 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | 700 |
| Jul 24, 2025 | 140.00 | 140.00 | 127.00 | 128.00 | 128.00 | -8.96% | 520 |
| Jul 23, 2025 | 141.20 | 141.20 | 140.60 | 140.60 | 140.60 | -2.23% | 1 |
| Jul 22, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.69% | - |