ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 84.40
+2.70 (3.30%)
Last updated: Apr 24, 2026, 1:31 PM CET
FRA:AOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | - | 3.79% | - |
| Apr 23, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.85% | - |
| Apr 22, 2026 | 82.50 | 82.90 | 82.40 | 82.40 | 82.40 | 1.73% | 60 |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.12% | - |
| Apr 20, 2026 | 82.00 | 82.00 | 80.70 | 80.90 | 80.90 | -2.29% | 142 |
| Apr 17, 2026 | 78.60 | 82.90 | 78.60 | 82.80 | 82.80 | 5.48% | 580 |
| Apr 16, 2026 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | 0.77% | 30 |
| Apr 15, 2026 | 75.80 | 77.90 | 75.80 | 77.90 | 77.90 | 0.78% | 20 |
| Apr 14, 2026 | 75.10 | 77.30 | 75.10 | 77.30 | 77.30 | 2.11% | 3 |
| Apr 13, 2026 | 72.80 | 75.70 | 72.80 | 75.70 | 75.70 | 0.93% | 42 |
| Apr 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.09% | - |
| Apr 9, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -2.74% | - |
| Apr 8, 2026 | 80.10 | 80.40 | 80.10 | 80.40 | 80.40 | 5.65% | 5 |
| Apr 7, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.33% | - |
| Apr 2, 2026 | 73.80 | 75.10 | 73.80 | 75.10 | 75.10 | -0.13% | 16 |
| Apr 1, 2026 | 78.10 | 78.10 | 75.20 | 75.20 | 75.20 | -0.66% | 20 |
| Mar 31, 2026 | 73.10 | 75.70 | 73.10 | 75.70 | 75.70 | 4.13% | 410 |
| Mar 30, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -2.02% | - |
| Mar 27, 2026 | 75.30 | 75.30 | 74.20 | 74.20 | 74.20 | -0.54% | 40 |
| Mar 26, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.71% | - |
| Mar 25, 2026 | 74.50 | 75.90 | 74.50 | 75.90 | 75.90 | -2.19% | 100 |
| Mar 24, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.90% | - |
| Mar 23, 2026 | 76.40 | 79.10 | 76.40 | 79.10 | 79.10 | -2.47% | 287 |
| Mar 20, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.25% | - |
| Mar 19, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -2.67% | - |
| Mar 18, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.86% | - |
| Mar 17, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.37% | - |
| Mar 16, 2026 | 84.30 | 84.30 | 79.40 | 81.90 | 81.90 | -2.62% | 161 |
| Mar 13, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -1.87% | - |
| Mar 12, 2026 | 83.40 | 85.70 | 83.40 | 85.70 | 85.70 | -1.38% | 6 |
| Mar 11, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -1.47% | - |
| Mar 10, 2026 | 90.60 | 90.60 | 88.20 | 88.20 | 88.20 | -1.67% | 60 |
| Mar 9, 2026 | 92.20 | 92.20 | 88.80 | 89.70 | 89.70 | -2.39% | 152 |
| Mar 6, 2026 | 89.20 | 91.90 | 89.20 | 91.90 | 91.90 | 5.27% | 28 |
| Mar 5, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.04% | - |
| Mar 4, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.47% | - |
| Mar 3, 2026 | 85.70 | 86.00 | 85.00 | 86.00 | 86.00 | -0.58% | 134 |
| Mar 2, 2026 | 86.10 | 86.50 | 86.10 | 86.50 | 86.50 | -2.59% | 73 |
| Feb 27, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.22% | 50 |
| Feb 26, 2026 | 83.60 | 89.00 | 83.60 | 89.00 | 89.00 | 10.01% | 96 |
| Feb 25, 2026 | 80.30 | 80.90 | 80.30 | 80.90 | 80.90 | -1.94% | 62 |
| Feb 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | - |
| Feb 23, 2026 | 81.20 | 81.20 | 80.00 | 80.00 | 80.00 | -1.48% | 1 |
| Feb 20, 2026 | 80.10 | 81.20 | 80.10 | 81.20 | 81.20 | -0.25% | 395 |
| Feb 19, 2026 | 81.90 | 81.90 | 81.00 | 81.40 | 81.40 | -1.81% | 50 |
| Feb 18, 2026 | 83.30 | 83.30 | 82.30 | 82.90 | 82.90 | -1.43% | 92 |
| Feb 17, 2026 | 83.70 | 84.10 | 82.90 | 84.10 | 84.10 | -1.52% | 260 |
| Feb 16, 2026 | 86.50 | 86.50 | 85.00 | 85.40 | 85.40 | -1.50% | 39 |
| Feb 13, 2026 | 86.30 | 86.70 | 86.30 | 86.70 | 86.70 | 0.46% | 20 |
| Feb 12, 2026 | 89.00 | 89.00 | 86.30 | 86.30 | 86.30 | -7.30% | 466 |