ATOSS Software SE (LON:0N66)
London · Delayed Price · Currency is GBP · Price in EUR 71.80
-1.20 (-1.64%)
May 13, 2026, 5:15 PM GMT
LON:0N66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 71.90 | 72.00 | 69.80 | 70.10 | 70.10 | -3.36% | 1,486 |
| May 12, 2026 | 73.40 | 73.40 | 71.60 | 72.53 | 72.53 | -2.49% | 11,974 |
| May 11, 2026 | 74.80 | 75.50 | 74.00 | 74.39 | 74.39 | -1.73% | 9,127 |
| May 8, 2026 | 77.80 | 78.30 | 75.20 | 75.70 | 75.70 | -2.83% | 7,673 |
| May 7, 2026 | 77.30 | 77.90 | 76.25 | 77.90 | 77.90 | 1.88% | 6,373 |
| May 6, 2026 | 76.20 | 79.32 | 75.20 | 76.47 | 76.47 | -0.80% | 9,170 |
| May 5, 2026 | 77.90 | 78.40 | 76.00 | 77.09 | 77.08 | -0.89% | 26,906 |
| May 4, 2026 | 79.10 | 79.10 | 76.80 | 77.77 | 77.77 | -2.03% | 15,707 |
| Apr 30, 2026 | 80.90 | 81.60 | 78.33 | 79.39 | 77.11 | -2.83% | 26,278 |
| Apr 29, 2026 | 82.90 | 82.90 | 80.60 | 81.70 | 79.35 | 0.61% | 43,464 |
| Apr 28, 2026 | 82.10 | 83.70 | 79.80 | 81.20 | 78.87 | 0.37% | 835 |
| Apr 27, 2026 | 82.00 | 83.90 | 80.80 | 80.90 | 78.58 | -1.34% | 132,159 |
| Apr 24, 2026 | 87.30 | 87.70 | 81.50 | 82.00 | 79.64 | 3.54% | 4,861 |
| Apr 23, 2026 | 81.20 | 82.20 | 78.80 | 79.20 | 76.93 | -3.53% | 925 |
| Apr 22, 2026 | 83.80 | 83.80 | 81.50 | 82.10 | 79.74 | -0.48% | 980 |
| Apr 21, 2026 | 82.40 | 83.50 | 82.10 | 82.50 | 80.13 | 1.85% | 2,726 |
| Apr 20, 2026 | 82.40 | 82.40 | 80.20 | 81.00 | 78.67 | -1.94% | 2,550 |
| Apr 17, 2026 | 77.90 | 83.00 | 77.80 | 82.60 | 80.23 | 4.56% | 2,246 |
| Apr 16, 2026 | 78.90 | 79.40 | 78.60 | 79.00 | 76.73 | 1.41% | 2,964 |
| Apr 15, 2026 | 76.60 | 77.90 | 76.60 | 77.90 | 75.66 | 2.50% | 698 |
| Apr 14, 2026 | 75.00 | 77.00 | 74.10 | 76.00 | 73.82 | 1.88% | 501 |
| Apr 13, 2026 | 74.00 | 75.40 | 72.60 | 74.60 | 72.46 | 0.31% | 6,058 |
| Apr 10, 2026 | 74.70 | 76.20 | 73.80 | 74.37 | 72.24 | -0.44% | 4,870 |
| Apr 9, 2026 | 78.70 | 78.90 | 74.60 | 74.70 | 72.55 | -6.14% | 1,355 |
| Apr 8, 2026 | 80.50 | 80.90 | 79.58 | 79.58 | 77.30 | 3.49% | 5,222 |
| Apr 7, 2026 | 77.50 | 78.10 | 76.70 | 76.90 | 74.69 | 0.13% | 1,045 |
| Apr 2, 2026 | 75.00 | 76.80 | 74.40 | 76.80 | 74.59 | 1.41% | 3,831 |
| Apr 1, 2026 | 79.40 | 79.40 | 74.70 | 75.73 | 73.55 | 0.44% | 13,182 |
| Mar 31, 2026 | 74.00 | 76.10 | 74.00 | 75.40 | 73.23 | 1.75% | 808 |
| Mar 30, 2026 | 73.10 | 74.10 | 72.60 | 74.10 | 71.97 | 1.23% | 1,392 |
| Mar 27, 2026 | 76.30 | 76.30 | 72.80 | 73.20 | 71.10 | -3.48% | 806 |
| Mar 26, 2026 | 76.00 | 76.50 | 75.07 | 75.84 | 73.66 | -0.08% | 16,780 |
| Mar 25, 2026 | 74.50 | 76.70 | 74.50 | 75.90 | 73.72 | 2.29% | 3,798 |
| Mar 24, 2026 | 79.20 | 79.20 | 73.90 | 74.20 | 72.07 | -6.08% | 717 |
| Mar 23, 2026 | 76.90 | 79.70 | 76.90 | 79.00 | 76.73 | -1.25% | 1,885 |
| Mar 20, 2026 | 82.90 | 82.90 | 79.20 | 80.00 | 77.70 | -2.08% | 333 |
| Mar 19, 2026 | 80.50 | 83.30 | 80.50 | 81.70 | 79.35 | 0.25% | 129,129 |
| Mar 18, 2026 | 81.00 | 82.40 | 80.50 | 81.50 | 79.16 | -0.37% | 281 |
| Mar 17, 2026 | 83.00 | 83.00 | 80.30 | 81.80 | 79.45 | 0.49% | 613 |
| Mar 16, 2026 | 83.60 | 83.60 | 79.90 | 81.40 | 79.06 | -3.90% | 2,354 |
| Mar 13, 2026 | 84.40 | 85.30 | 84.40 | 84.70 | 82.27 | -1.28% | 1 |
| Mar 12, 2026 | 84.20 | 86.10 | 83.60 | 85.80 | 83.34 | 1.30% | 233 |
| Mar 11, 2026 | 87.80 | 87.90 | 84.70 | 84.70 | 82.27 | -2.76% | 334 |
| Mar 10, 2026 | 92.30 | 92.30 | 86.60 | 87.10 | 84.60 | -4.18% | 549 |
| Mar 9, 2026 | 91.70 | 91.70 | 89.20 | 90.90 | 88.29 | -0.76% | 339 |
| Mar 6, 2026 | 90.00 | 91.80 | 88.60 | 91.60 | 88.97 | 2.12% | 29,299 |
| Mar 5, 2026 | 87.80 | 90.00 | 86.70 | 89.70 | 87.12 | 2.16% | 7,724 |
| Mar 4, 2026 | 88.80 | 88.80 | 86.85 | 87.80 | 85.28 | 1.62% | 66 |
| Mar 3, 2026 | 85.90 | 86.40 | 85.10 | 86.40 | 83.92 | -0.64% | 133 |
| Mar 2, 2026 | 85.20 | 88.50 | 85.20 | 86.95 | 84.46 | -0.96% | 4,469 |