ATOSS Software SE (FRA:AOF)
Germany · Delayed Price · Currency is EUR 80.40
-1.80 (-2.19%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:AOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -4.15% | - |
| May 8, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.85% | - |
| May 7, 2026 | 75.60 | 76.10 | 75.60 | 75.80 | 75.80 | -4.05% | 240 |
| May 6, 2026 | 76.90 | 79.00 | 76.90 | 79.00 | 79.00 | 3.81% | 50 |
| May 5, 2026 | 77.10 | 77.10 | 76.10 | 76.10 | 76.10 | -2.19% | 53 |
| May 4, 2026 | 77.40 | 78.00 | 77.40 | 77.80 | 77.80 | 0.23% | 105 |
| Apr 30, 2026 | 80.30 | 80.30 | 78.20 | 79.90 | 77.62 | -1.84% | 560 |
| Apr 29, 2026 | 81.50 | 81.50 | 80.30 | 81.40 | 79.08 | -0.85% | 24 |
| Apr 28, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 79.76 | -0.48% | - |
| Apr 27, 2026 | 82.60 | 84.00 | 82.50 | 82.50 | 80.15 | -2.25% | 90 |
| Apr 24, 2026 | 84.80 | 84.80 | 84.40 | 84.40 | 81.99 | 3.30% | 50 |
| Apr 23, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 79.37 | -0.85% | - |
| Apr 22, 2026 | 82.50 | 82.90 | 82.40 | 82.40 | 80.05 | 1.73% | 60 |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 78.69 | 0.12% | - |
| Apr 20, 2026 | 82.00 | 82.00 | 80.70 | 80.90 | 78.59 | -2.29% | 142 |
| Apr 17, 2026 | 78.60 | 82.90 | 78.60 | 82.80 | 80.44 | 5.48% | 580 |
| Apr 16, 2026 | 78.40 | 78.50 | 78.40 | 78.50 | 76.26 | 0.77% | 30 |
| Apr 15, 2026 | 75.80 | 77.90 | 75.80 | 77.90 | 75.68 | 0.78% | 20 |
| Apr 14, 2026 | 75.10 | 77.30 | 75.10 | 77.30 | 75.09 | 2.11% | 3 |
| Apr 13, 2026 | 72.80 | 75.70 | 72.80 | 75.70 | 73.54 | 0.93% | 42 |
| Apr 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 72.86 | -4.09% | - |
| Apr 9, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 75.97 | -2.74% | - |
| Apr 8, 2026 | 80.10 | 80.40 | 80.10 | 80.40 | 78.11 | 5.65% | 5 |
| Apr 7, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 73.93 | 1.33% | - |
| Apr 2, 2026 | 73.80 | 75.10 | 73.80 | 75.10 | 72.96 | -0.13% | 16 |
| Apr 1, 2026 | 78.10 | 78.10 | 75.20 | 75.20 | 73.05 | -0.66% | 20 |
| Mar 31, 2026 | 73.10 | 75.70 | 73.10 | 75.70 | 73.54 | 4.13% | 410 |
| Mar 30, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 70.63 | -2.02% | - |
| Mar 27, 2026 | 75.30 | 75.30 | 74.20 | 74.20 | 72.08 | -0.54% | 40 |
| Mar 26, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 72.47 | -1.71% | - |
| Mar 25, 2026 | 74.50 | 75.90 | 74.50 | 75.90 | 73.73 | -2.19% | 100 |
| Mar 24, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 75.39 | -1.90% | - |
| Mar 23, 2026 | 76.40 | 79.10 | 76.40 | 79.10 | 76.84 | -2.47% | 287 |
| Mar 20, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 78.79 | 1.25% | - |