ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 87.80
-6.10 (-6.50%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:AOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 93.90 | 93.90 | 87.80 | 87.80 | 87.80 | -6.50% | 1,192 |
| Oct 22, 2026 | 94.30 | 94.30 | 93.90 | 93.90 | 93.90 | 0.32% | 60 |
| Oct 21, 2026 | 93.30 | 93.90 | 93.30 | 93.60 | 93.60 | 0.97% | 96 |
| Oct 20, 2026 | 90.60 | 92.70 | 90.60 | 92.70 | 92.70 | 2.89% | - |
| Oct 19, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.11% | - |
| Oct 16, 2026 | 89.60 | 90.00 | 89.60 | 90.00 | 90.00 | 0.67% | 10 |
| Oct 15, 2026 | 86.80 | 89.40 | 86.80 | 89.40 | 89.40 | 1.36% | 14 |
| Oct 14, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.61% | - |
| Oct 13, 2026 | 86.70 | 86.80 | 86.70 | 86.80 | 86.80 | 0.12% | - |
| Oct 12, 2026 | 87.20 | 87.20 | 86.70 | 86.70 | 86.70 | 2.48% | 38 |
| Oct 9, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.32% | - |
| Oct 8, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.71% | - |
| Oct 7, 2026 | 83.90 | 84.10 | 83.90 | 84.10 | 84.10 | -0.71% | - |
| Oct 6, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 2.05% | - |
| Oct 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.36% | - |
| Oct 2, 2026 | 82.50 | 83.80 | 82.50 | 82.70 | 82.70 | 1.10% | 70 |
| Oct 1, 2026 | 82.10 | 82.10 | 81.80 | 81.80 | 81.80 | - | - |
| Sep 30, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 2.51% | - |
| Sep 29, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | - |
| Sep 28, 2026 | 82.80 | 82.80 | 80.00 | 80.00 | 80.00 | -3.96% | 15 |
| Sep 25, 2026 | 89.80 | 89.80 | 83.30 | 83.30 | 83.30 | -7.85% | 24 |
| Sep 24, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.11% | - |
| Sep 23, 2026 | 89.30 | 90.30 | 89.30 | 90.30 | 90.30 | 2.38% | - |
| Sep 22, 2026 | 90.30 | 91.10 | 88.00 | 88.20 | 88.20 | -3.50% | 60 |
| Sep 21, 2026 | 93.00 | 93.00 | 91.00 | 91.40 | 91.40 | -2.56% | 150 |
| Sep 18, 2026 | 90.40 | 93.80 | 90.40 | 93.80 | 93.80 | 3.08% | 355 |
| Sep 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.89% | - |
| Sep 16, 2026 | 90.10 | 90.20 | 89.10 | 90.20 | 90.20 | -0.44% | 203 |
| Sep 15, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.33% | - |
| Sep 14, 2026 | 88.60 | 91.00 | 88.60 | 90.30 | 90.30 | 1.92% | 355 |
| Sep 11, 2026 | 90.10 | 90.10 | 88.60 | 88.60 | 88.60 | -2.96% | 243 |
| Sep 10, 2026 | 91.10 | 91.30 | 91.10 | 91.30 | 91.30 | -0.33% | 30 |
| Sep 9, 2026 | 91.50 | 91.60 | 91.50 | 91.60 | 91.60 | -2.76% | - |
| Sep 8, 2026 | 96.00 | 96.00 | 94.20 | 94.20 | 94.20 | -3.29% | 33 |
| Sep 7, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | - |
| Sep 4, 2026 | 96.70 | 97.50 | 96.70 | 97.40 | 97.40 | 2.63% | 222 |
| Sep 3, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | - |
| Sep 2, 2026 | 97.10 | 98.00 | 94.90 | 94.90 | 94.90 | -4.14% | 53 |
| Sep 1, 2026 | 100.80 | 100.80 | 99.00 | 99.00 | 99.00 | -2.94% | 102 |
| Aug 31, 2026 | 102.20 | 102.20 | 102.00 | 102.00 | 102.00 | -0.20% | 360 |
| Aug 28, 2026 | 99.60 | 102.20 | 99.60 | 102.20 | 102.20 | 2.20% | 65 |
| Aug 27, 2026 | 96.60 | 100.00 | 96.60 | 100.00 | 100.00 | 4.49% | 100 |
| Aug 26, 2026 | 97.30 | 97.30 | 95.70 | 95.70 | 95.70 | -1.44% | 66 |
| Aug 25, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.02% | - |
| Aug 24, 2026 | 97.40 | 98.10 | 96.80 | 98.10 | 98.10 | 4.14% | 200 |
| Aug 21, 2026 | 95.20 | 95.20 | 94.20 | 94.20 | 94.20 | -1.87% | 111 |
| Aug 20, 2026 | 93.10 | 96.00 | 93.10 | 96.00 | 96.00 | 3.45% | 369 |
| Aug 19, 2026 | 92.20 | 93.70 | 92.20 | 92.80 | 92.80 | 0.32% | 620 |
| Aug 18, 2026 | 89.30 | 92.50 | 89.30 | 92.50 | 92.50 | 2.66% | 1 |
| Aug 17, 2026 | 91.10 | 91.10 | 90.10 | 90.10 | 90.10 | -2.07% | 10 |