ATOSS Software SE (LON:0N66)
London · Delayed Price · Currency is GBP · Price in EUR 73.20
-2.64 (-3.49%)
At close: Mar 27, 2026
LON:0N66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.30 | 76.30 | 72.80 | 73.20 | 73.20 | -3.48% | 806 |
| Mar 26, 2026 | 76.00 | 76.50 | 75.07 | 75.84 | 75.84 | -0.08% | 16,780 |
| Mar 25, 2026 | 74.50 | 76.70 | 74.50 | 75.90 | 75.90 | 2.29% | 3,798 |
| Mar 24, 2026 | 79.20 | 79.20 | 73.90 | 74.20 | 74.20 | -6.08% | 712 |
| Mar 23, 2026 | 76.90 | 79.70 | 76.90 | 79.00 | 79.00 | -1.25% | 1,885 |
| Mar 20, 2026 | 82.90 | 82.90 | 79.20 | 80.00 | 80.00 | -2.08% | 333 |
| Mar 19, 2026 | 80.50 | 83.30 | 80.50 | 81.70 | 81.70 | 0.25% | 129,129 |
| Mar 18, 2026 | 81.00 | 82.40 | 80.50 | 81.50 | 81.50 | -0.37% | 281 |
| Mar 17, 2026 | 83.00 | 83.00 | 80.30 | 81.80 | 81.80 | 0.49% | 612 |
| Mar 16, 2026 | 83.60 | 83.60 | 79.90 | 81.40 | 81.40 | -3.90% | 2,351 |
| Mar 13, 2026 | 84.40 | 85.30 | 84.40 | 84.70 | 84.70 | -1.28% | 1 |
| Mar 12, 2026 | 84.20 | 86.10 | 83.60 | 85.80 | 85.80 | 1.30% | 233 |
| Mar 11, 2026 | 87.80 | 87.90 | 84.70 | 84.70 | 84.70 | -2.76% | 332 |
| Mar 10, 2026 | 92.30 | 92.30 | 86.60 | 87.10 | 87.10 | -4.18% | 535 |
| Mar 9, 2026 | 91.70 | 91.70 | 89.20 | 90.90 | 90.90 | -0.76% | 339 |
| Mar 6, 2026 | 90.00 | 91.80 | 88.60 | 91.60 | 91.60 | 2.12% | 29,299 |
| Mar 5, 2026 | 87.80 | 90.00 | 86.70 | 89.70 | 89.70 | 2.16% | 7,724 |
| Mar 4, 2026 | 88.80 | 88.80 | 86.85 | 87.80 | 87.80 | 1.62% | 66 |
| Mar 3, 2026 | 85.90 | 86.40 | 85.10 | 86.40 | 86.40 | -0.64% | 133 |
| Mar 2, 2026 | 85.20 | 88.50 | 85.20 | 86.95 | 86.95 | -0.96% | 4,469 |
| Feb 27, 2026 | 88.60 | 88.60 | 86.60 | 87.80 | 87.80 | 0.71% | 216 |
| Feb 26, 2026 | 85.30 | 88.80 | 84.70 | 87.18 | 87.18 | 5.67% | 8,727 |
| Feb 25, 2026 | 81.10 | 82.50 | 80.70 | 82.50 | 82.50 | 2.49% | 63,449 |
| Feb 24, 2026 | 83.60 | 83.60 | 80.50 | 80.50 | 80.50 | -2.90% | 2,452 |
| Feb 23, 2026 | 80.70 | 85.10 | 79.50 | 82.90 | 82.90 | 2.22% | 5,161 |
| Feb 20, 2026 | 80.60 | 81.90 | 80.60 | 81.10 | 81.10 | 0.44% | 348 |
| Feb 19, 2026 | 82.50 | 82.50 | 80.10 | 80.74 | 80.74 | -2.84% | 4,695 |
| Feb 18, 2026 | 84.70 | 84.70 | 81.80 | 83.10 | 83.10 | - | 155 |
| Feb 17, 2026 | 84.90 | 84.90 | 82.30 | 83.10 | 83.10 | -2.35% | 1,530 |
| Feb 16, 2026 | 86.70 | 87.30 | 84.40 | 85.10 | 85.10 | - | 6,447 |
| Feb 13, 2026 | 86.80 | 87.00 | 85.10 | 85.10 | 85.10 | -0.93% | 149 |
| Feb 12, 2026 | 90.00 | 90.00 | 85.90 | 85.90 | 85.90 | -3.59% | 134 |
| 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% | 168 |
| 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 |