ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 71.20
-1.30 (-1.79%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:AOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 69.60 | 72.50 | 69.60 | 72.50 | - | 2.11% | 100 |
| Jul 17, 2026 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | -0.14% | 200 |
| Jul 16, 2026 | 70.90 | 71.10 | 70.90 | 71.10 | 71.10 | 0.14% | 25 |
| Jul 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.57% | 100 |
| Jul 14, 2026 | 73.60 | 73.60 | 69.90 | 69.90 | 69.90 | -0.29% | 40 |
| Jul 13, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.50% | - |
| Jul 10, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.51% | - |
| Jul 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 8, 2026 | 73.10 | 73.30 | 73.00 | 73.00 | 73.00 | -0.41% | 42 |
| Jul 7, 2026 | 72.00 | 73.30 | 72.00 | 73.30 | 73.30 | 2.81% | 50 |
| Jul 6, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -3.91% | - |
| Jul 3, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2.20% | 10 |
| Jul 2, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.97% | - |
| Jul 1, 2026 | 66.50 | 71.20 | 66.50 | 71.20 | 71.20 | 4.09% | 150 |
| Jun 30, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.73% | - |
| Jun 29, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.68% | 2 |
| Jun 26, 2026 | 67.10 | 67.10 | 66.00 | 67.10 | 67.10 | -1.32% | 100 |
| Jun 25, 2026 | 70.10 | 70.10 | 68.00 | 68.00 | 68.00 | -3.55% | 217 |
| Jun 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.54% | - |
| Jun 23, 2026 | 70.10 | 71.60 | 70.10 | 71.60 | 71.60 | 1.13% | 10 |
| Jun 22, 2026 | 71.10 | 71.10 | 70.80 | 70.80 | 70.80 | 1.58% | 5 |
| Jun 19, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.29% | - |
| Jun 18, 2026 | 71.20 | 71.20 | 69.60 | 69.90 | 69.90 | -3.19% | 320 |
| Jun 17, 2026 | 72.10 | 72.20 | 72.10 | 72.20 | 72.20 | -2.43% | 35 |
| Jun 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.46% | - |
| Jun 15, 2026 | 76.00 | 76.00 | 75.10 | 75.10 | 75.10 | -0.66% | 170 |
| Jun 12, 2026 | 75.10 | 75.60 | 73.40 | 75.60 | 75.60 | -2.07% | 122 |
| Jun 11, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.58% | - |
| Jun 10, 2026 | 77.30 | 77.30 | 76.00 | 76.00 | 76.00 | -2.56% | 5 |
| Jun 9, 2026 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | -0.89% | 5 |
| Jun 8, 2026 | 78.70 | 78.90 | 78.00 | 78.70 | 78.70 | 0.90% | 147 |
| Jun 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Jun 4, 2026 | 76.90 | 80.90 | 76.90 | 80.00 | 80.00 | -0.50% | 123 |
| Jun 3, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -2.19% | 552 |
| Jun 2, 2026 | 83.10 | 85.00 | 81.20 | 82.20 | 82.20 | -0.24% | 552 |
| Jun 1, 2026 | 79.20 | 82.40 | 79.00 | 82.40 | 82.40 | 8.71% | 369 |
| May 29, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.34% | - |
| May 28, 2026 | 75.60 | 75.60 | 74.80 | 74.80 | 74.80 | -3.11% | 200 |
| May 27, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -2.40% | - |
| May 26, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.00% | 10 |
| May 25, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.40% | - |
| May 22, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.87% | - |
| May 21, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.83% | - |
| May 20, 2026 | 80.30 | 81.80 | 80.00 | 81.80 | 81.80 | 7.07% | 242 |
| May 19, 2026 | 71.70 | 76.40 | 71.70 | 76.40 | 76.40 | 5.96% | 200 |
| May 18, 2026 | 70.30 | 73.00 | 70.30 | 72.10 | 72.10 | 0.70% | 43 |
| May 15, 2026 | 70.00 | 71.60 | 70.00 | 71.60 | 71.60 | 3.17% | 230 |
| May 14, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.57% | - |
| May 13, 2026 | 72.40 | 72.40 | 69.80 | 69.80 | 69.80 | -5.03% | 238 |
| May 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |