ATOSS Software SE (LON:0N66)
London · Delayed Price · Currency is GBP · Price in EUR 97.40
+1.00 (1.04%)
Sep 4, 2026, 3:58 PM GMT
LON:0N66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 98.80 | 100.60 | 97.40 | 97.40 | 97.40 | 1.04% | 454 |
| Sep 3, 2026 | 95.40 | 97.30 | 95.00 | 96.40 | 96.40 | 0.84% | 1,246 |
| Sep 2, 2026 | 98.50 | 98.50 | 95.50 | 95.60 | 95.60 | -3.49% | 1,777 |
| Sep 1, 2026 | 101.60 | 101.60 | 99.00 | 99.06 | 99.06 | -3.45% | 2,141 |
| Aug 31, 2026 | 102.00 | 102.80 | 101.00 | 102.60 | 102.60 | 0.39% | 108 |
| Aug 28, 2026 | 100.80 | 102.60 | 99.80 | 102.20 | 102.20 | 1.19% | 483 |
| Aug 27, 2026 | 98.80 | 101.00 | 97.60 | 101.00 | 101.00 | 4.45% | 938 |
| Aug 26, 2026 | 98.50 | 98.50 | 96.40 | 96.70 | 96.70 | -1.12% | 50 |
| Aug 25, 2026 | 98.50 | 98.80 | 97.10 | 97.80 | 97.80 | 0.62% | 5,035 |
| Aug 24, 2026 | 97.00 | 98.00 | 97.00 | 97.20 | 97.20 | -0.61% | 20 |
| Aug 21, 2026 | 94.50 | 98.20 | 94.10 | 97.80 | 97.80 | 2.95% | 218 |
| Aug 20, 2026 | 94.40 | 95.40 | 93.40 | 95.00 | 95.00 | 1.60% | 611 |
| Aug 19, 2026 | 92.50 | 93.50 | 91.60 | 93.50 | 93.50 | 1.62% | 882 |
| Aug 18, 2026 | 90.70 | 92.30 | 89.10 | 92.01 | 92.01 | 1.89% | 3,800 |
| Aug 17, 2026 | 90.00 | 91.50 | 90.00 | 90.30 | 90.30 | -1.63% | 2 |
| Aug 14, 2026 | 93.30 | 95.40 | 91.80 | 91.80 | 91.80 | 1.44% | 348 |
| Aug 13, 2026 | 96.30 | 96.30 | 90.20 | 90.50 | 90.50 | -2.35% | 791 |
| Aug 12, 2026 | 91.50 | 93.20 | 90.50 | 92.68 | 92.68 | 1.29% | 2,743 |
| Aug 11, 2026 | 90.90 | 91.50 | 89.75 | 91.50 | 91.50 | 1.78% | 5,579 |
| Aug 10, 2026 | 90.00 | 90.50 | 88.90 | 89.90 | 89.90 | 0.90% | 2,777 |
| Aug 7, 2026 | 88.40 | 89.50 | 88.00 | 89.10 | 89.10 | 2.64% | 7,930 |
| Aug 6, 2026 | 88.00 | 88.00 | 86.10 | 86.80 | 86.80 | 0.35% | 108 |
| Aug 5, 2026 | 89.20 | 89.20 | 86.40 | 86.50 | 86.50 | -1.03% | 2,496 |
| Aug 4, 2026 | 86.80 | 88.00 | 86.60 | 87.40 | 87.40 | -0.11% | 932 |
| Aug 3, 2026 | 86.00 | 87.70 | 85.20 | 87.50 | 87.50 | 3.55% | 181 |
| Jul 31, 2026 | 84.60 | 85.50 | 83.80 | 84.50 | 84.50 | -1.13% | 4 |
| Jul 30, 2026 | 87.00 | 87.00 | 84.80 | 85.47 | 85.47 | -3.54% | 3,720 |
| Jul 29, 2026 | 89.00 | 90.70 | 88.20 | 88.60 | 88.60 | 0.80% | 923 |
| Jul 28, 2026 | 83.80 | 87.90 | 83.20 | 87.90 | 87.90 | 5.02% | 309 |
| Jul 27, 2026 | 79.00 | 84.80 | 79.00 | 83.70 | 83.70 | 14.61% | 30,286 |
| Jul 24, 2026 | 71.90 | 76.10 | 70.70 | 73.03 | 73.03 | 6.77% | 9,432 |
| Jul 23, 2026 | 69.50 | 70.00 | 68.40 | 68.40 | 68.40 | -4.87% | 322 |
| Jul 22, 2026 | 70.80 | 71.90 | 70.40 | 71.90 | 71.90 | 1.41% | 65 |
| Jul 21, 2026 | 71.40 | 71.40 | 70.50 | 70.90 | 70.90 | -0.70% | 43 |
| Jul 20, 2026 | 71.00 | 72.50 | 71.00 | 71.40 | 71.40 | 2.29% | 31 |
| Jul 17, 2026 | 71.90 | 71.90 | 69.80 | 69.80 | 69.80 | -1.55% | 29 |
| Jul 16, 2026 | 72.00 | 72.40 | 69.80 | 70.90 | 70.90 | -1.12% | 724 |
| Jul 15, 2026 | 70.20 | 71.70 | 69.80 | 71.70 | 71.70 | -0.14% | 19 |
| Jul 14, 2026 | 72.90 | 72.90 | 70.00 | 71.80 | 71.80 | 1.27% | 67 |
| Jul 13, 2026 | 72.00 | 72.70 | 70.90 | 70.90 | 70.90 | -2.21% | 89 |
| Jul 10, 2026 | 72.90 | 73.30 | 72.40 | 72.50 | 72.50 | 0.55% | 1,435 |
| Jul 9, 2026 | 73.00 | 73.00 | 70.80 | 72.10 | 72.10 | -1.10% | 1,573 |
| Jul 8, 2026 | 73.00 | 73.40 | 72.40 | 72.90 | 72.90 | - | 107 |
| Jul 7, 2026 | 72.40 | 73.90 | 72.40 | 72.90 | 72.90 | 0.80% | 36 |
| Jul 6, 2026 | 73.20 | 73.40 | 70.90 | 72.32 | 72.32 | 0.03% | 5,270 |
| Jul 3, 2026 | 74.20 | 74.20 | 72.30 | 72.30 | 72.30 | -1.23% | - |
| Jul 2, 2026 | 73.20 | 73.80 | 72.40 | 73.20 | 73.20 | -0.14% | 985 |
| Jul 1, 2026 | 67.30 | 73.40 | 67.20 | 73.30 | 73.30 | 9.75% | 2,973 |
| Jun 30, 2026 | 68.50 | 68.50 | 66.30 | 66.79 | 66.79 | -3.01% | 5,812 |
| Jun 29, 2026 | 68.30 | 69.50 | 68.00 | 68.86 | 68.86 | 2.02% | 45,979 |