ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 91.00
+0.80 (0.89%)
Last updated: Sep 17, 2026, 8:00 AM CET
FRA:AOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 350 |
| 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 |
| Aug 14, 2026 | 92.30 | 92.30 | 92.00 | 92.00 | 92.00 | -0.33% | 1 |
| Aug 13, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | - |
| Aug 12, 2026 | 91.40 | 92.30 | 91.40 | 92.30 | 92.30 | 2.21% | 20 |
| Aug 11, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.44% | 1,015 |
| Aug 10, 2026 | 90.00 | 90.70 | 89.90 | 90.70 | 90.70 | 4.13% | 1,015 |
| Aug 7, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.35% | - |
| Aug 6, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.91% | - |
| Aug 5, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.90% | - |
| Aug 4, 2026 | 87.30 | 88.40 | 87.30 | 88.40 | 88.40 | 0.91% | 55 |
| Aug 3, 2026 | 84.20 | 87.60 | 84.20 | 87.60 | 87.60 | 4.04% | 200 |
| Jul 31, 2026 | 85.10 | 85.10 | 84.20 | 84.20 | 84.20 | -1.17% | 60 |
| Jul 30, 2026 | 86.20 | 86.60 | 85.20 | 85.20 | 85.20 | -4.16% | 400 |
| Jul 29, 2026 | 87.90 | 88.90 | 87.90 | 88.90 | 88.90 | 4.59% | 220 |
| Jul 28, 2026 | 83.80 | 85.00 | 83.80 | 85.00 | 85.00 | 1.19% | 20 |
| Jul 27, 2026 | 78.00 | 84.00 | 78.00 | 84.00 | 84.00 | 11.26% | 91 |
| Jul 24, 2026 | 70.90 | 75.50 | 70.90 | 75.50 | 75.50 | 6.64% | 446 |
| Jul 23, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.70% | - |
| Jul 22, 2026 | 70.60 | 71.30 | 70.60 | 71.30 | 71.30 | 0.14% | 20 |
| Jul 21, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.79% | - |
| Jul 20, 2026 | 69.60 | 72.50 | 69.60 | 72.50 | 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% | - |