ATOSS Software SE (LON:0N66)
London · Delayed Price · Currency is GBP · Price in EUR 85.90
-3.20 (-3.59%)
Feb 12, 2026, 4:28 PM GMT
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 90.00 | 90.00 | 87.70 | 87.70 | - | -1.57% | 41 |
| Feb 11, 2026 | 93.40 | 93.40 | 89.10 | 89.10 | 89.10 | -1.37% | 3,984 |
| Feb 10, 2026 | 89.20 | 91.60 | 89.20 | 90.34 | 90.34 | 1.28% | 7,354 |
| Feb 9, 2026 | 87.50 | 89.40 | 87.50 | 89.20 | 89.20 | 2.41% | 48 |
| Feb 6, 2026 | 85.60 | 87.10 | 84.50 | 87.10 | 87.10 | 0.06% | 16 |
| Feb 5, 2026 | 85.30 | 87.90 | 85.10 | 87.05 | 87.04 | 2.41% | 45,002 |
| Feb 4, 2026 | 89.40 | 90.00 | 82.80 | 85.00 | 85.00 | -5.56% | 49,862 |
| Feb 3, 2026 | 98.20 | 98.20 | 90.00 | 90.00 | 90.00 | -8.16% | 11,127 |
| Feb 2, 2026 | 99.50 | 99.60 | 97.20 | 98.00 | 98.00 | 1.55% | 220 |
| Jan 30, 2026 | 96.40 | 97.10 | 92.70 | 96.50 | 96.50 | 1.55% | 37,670 |
| Jan 29, 2026 | 97.80 | 97.80 | 94.80 | 95.02 | 95.02 | -2.84% | 34,894 |
| Jan 28, 2026 | 101.60 | 101.60 | 97.70 | 97.80 | 97.80 | -2.20% | 18,271 |
| Jan 27, 2026 | 103.80 | 103.80 | 100.00 | 100.00 | 100.00 | -2.34% | 28,638 |
| Jan 26, 2026 | 102.40 | 103.00 | 101.00 | 102.40 | 102.40 | 0.60% | 25,635 |
| Jan 23, 2026 | 101.00 | 101.79 | 99.90 | 101.79 | 101.79 | 1.59% | 23,356 |
| Jan 22, 2026 | 101.00 | 101.00 | 99.50 | 100.20 | 100.20 | 0.74% | 42,035 |
| Jan 21, 2026 | 100.20 | 101.00 | 97.00 | 99.46 | 99.46 | -1.13% | 17,564 |
| Jan 20, 2026 | 102.80 | 102.80 | 99.80 | 100.60 | 100.60 | -0.34% | 135 |
| Jan 19, 2026 | 103.00 | 103.40 | 100.60 | 100.94 | 100.94 | -3.40% | 2,559 |
| Jan 16, 2026 | 105.00 | 105.60 | 101.60 | 104.49 | 104.49 | -1.19% | 7,215 |
| Jan 15, 2026 | 112.40 | 113.00 | 104.60 | 105.76 | 105.76 | -4.55% | 56,174 |
| Jan 14, 2026 | 119.20 | 119.20 | 110.40 | 110.80 | 110.80 | -7.10% | 1,785 |
| Jan 13, 2026 | 122.80 | 123.80 | 119.00 | 119.27 | 119.27 | 2.78% | 17,368 |
| Jan 12, 2026 | 117.60 | 117.80 | 115.60 | 116.04 | 116.04 | -1.21% | 4,674 |
| Jan 9, 2026 | 117.40 | 117.62 | 115.60 | 117.46 | 117.46 | -0.46% | 10,129 |
| Jan 8, 2026 | 117.00 | 118.60 | 116.60 | 118.00 | 118.00 | 1.03% | 1 |
| Jan 7, 2026 | 113.40 | 116.80 | 112.87 | 116.80 | 116.80 | 3.36% | 35,365 |
| Jan 6, 2026 | 115.20 | 115.20 | 113.00 | 113.00 | 113.00 | -1.40% | - |
| Jan 5, 2026 | 113.40 | 114.60 | 113.00 | 114.60 | 114.60 | 0.37% | 619 |
| Jan 2, 2026 | 114.80 | 114.80 | 112.60 | 114.18 | 114.18 | -0.54% | 4,799 |
| Dec 30, 2025 | 116.20 | 116.20 | 114.80 | 114.80 | 114.80 | -0.52% | 103 |
| Dec 29, 2025 | 114.00 | 115.40 | 112.60 | 115.40 | 115.40 | 1.94% | 4 |
| Dec 23, 2025 | 115.00 | 115.00 | 113.20 | 113.20 | 113.20 | - | 2 |
| Dec 22, 2025 | 114.40 | 114.40 | 113.20 | 113.20 | 113.20 | 0.53% | 112 |
| Dec 19, 2025 | 112.40 | 112.60 | 111.60 | 112.60 | 112.60 | 1.44% | 119 |
| Dec 18, 2025 | 110.20 | 111.40 | 110.00 | 111.00 | 111.00 | -0.19% | 8,613 |
| Dec 17, 2025 | 112.80 | 112.80 | 111.00 | 111.21 | 111.21 | -1.18% | 1,163 |
| Dec 16, 2025 | 113.20 | 113.60 | 112.53 | 112.53 | 112.53 | -1.11% | 1,401 |
| Dec 15, 2025 | 115.00 | 115.00 | 113.40 | 113.80 | 113.80 | -0.87% | 32 |
| Dec 12, 2025 | 112.20 | 114.80 | 112.00 | 114.80 | 114.80 | 0.88% | 198 |
| Dec 11, 2025 | 116.60 | 116.60 | 113.40 | 113.80 | 113.80 | -1.90% | 63 |
| Dec 10, 2025 | 116.40 | 116.40 | 115.20 | 116.00 | 116.00 | 0.17% | 143 |
| Dec 9, 2025 | 115.60 | 116.60 | 115.60 | 115.80 | 115.80 | -1.03% | 78 |
| Dec 8, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.11% | 50 |
| Dec 5, 2025 | 119.60 | 119.60 | 117.40 | 119.52 | 119.52 | -0.40% | 1,685 |
| Dec 4, 2025 | 119.60 | 120.20 | 119.40 | 120.00 | 120.00 | 1.18% | 25 |
| Dec 3, 2025 | 116.00 | 120.00 | 116.00 | 118.60 | 118.60 | 2.95% | 7,271 |
| Dec 2, 2025 | 114.80 | 115.20 | 113.00 | 115.20 | 115.20 | 0.88% | 876 |
| Dec 1, 2025 | 115.20 | 115.60 | 114.00 | 114.20 | 114.20 | -1.21% | 10 |
| Nov 28, 2025 | 113.80 | 115.60 | 113.80 | 115.60 | 115.60 | 1.40% | 4 |