ATOSS Software SE (LON:0N66)
London · Delayed Price · Currency is GBP · Price in EUR 67.50
-0.13 (-0.19%)
Jun 26, 2026, 4:15 PM GMT
LON:0N66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.50 | 67.50 | 65.40 | 67.50 | 67.50 | -0.19% | 4,855 |
| Jun 25, 2026 | 69.90 | 70.60 | 67.00 | 67.63 | 67.63 | -3.53% | 8,920 |
| Jun 24, 2026 | 72.30 | 72.30 | 68.40 | 70.10 | 70.10 | -1.78% | 703 |
| Jun 23, 2026 | 71.20 | 72.20 | 70.60 | 71.37 | 71.37 | -0.32% | 5,056 |
| Jun 22, 2026 | 70.30 | 72.30 | 70.30 | 71.60 | 71.60 | 0.70% | 7,822 |
| Jun 19, 2026 | 69.90 | 71.10 | 69.60 | 71.10 | 71.10 | 2.16% | 9,441 |
| Jun 18, 2026 | 72.00 | 72.50 | 69.00 | 69.60 | 69.60 | -2.89% | 8,573 |
| Jun 17, 2026 | 72.80 | 73.00 | 71.20 | 71.66 | 71.66 | -1.60% | 14,223 |
| Jun 16, 2026 | 75.60 | 75.60 | 72.60 | 72.83 | 72.83 | -2.50% | 9,396 |
| Jun 15, 2026 | 76.40 | 77.20 | 74.40 | 74.70 | 74.70 | -1.45% | 3,456 |
| Jun 12, 2026 | 76.60 | 76.80 | 72.90 | 75.80 | 75.80 | 1.07% | 4,312 |
| Jun 11, 2026 | 77.40 | 77.40 | 74.50 | 75.00 | 75.00 | -3.60% | 27,850 |
| Jun 10, 2026 | 77.50 | 78.30 | 76.48 | 77.80 | 77.80 | -0.02% | 42,233 |
| Jun 9, 2026 | 78.80 | 80.00 | 77.10 | 77.81 | 77.81 | -1.25% | 8,741 |
| Jun 8, 2026 | 79.20 | 79.20 | 77.90 | 78.80 | 78.80 | -0.38% | 996 |
| Jun 5, 2026 | 79.80 | 81.80 | 78.90 | 79.10 | 79.10 | -2.94% | 36,258 |
| Jun 4, 2026 | 75.90 | 81.50 | 75.90 | 81.50 | 81.50 | 5.98% | 1,575 |
| Jun 3, 2026 | 81.60 | 81.60 | 76.90 | 76.90 | 76.90 | -5.31% | 32,249 |
| Jun 2, 2026 | 83.30 | 86.10 | 81.00 | 81.21 | 81.21 | -2.50% | 41,378 |
| Jun 1, 2026 | 79.10 | 83.30 | 78.40 | 83.30 | 83.30 | 9.46% | 2,474 |
| May 29, 2026 | 75.60 | 77.00 | 75.10 | 76.10 | 76.10 | -0.78% | 422 |
| May 28, 2026 | 75.90 | 76.70 | 75.00 | 76.70 | 76.70 | 1.05% | 1,097 |
| May 27, 2026 | 77.40 | 77.40 | 75.90 | 75.90 | 75.90 | -1.30% | 1,107 |
| May 26, 2026 | 79.10 | 79.30 | 75.90 | 76.90 | 76.90 | -2.78% | 1,114 |
| May 25, 2026 | 80.90 | 80.90 | 79.10 | 79.10 | 79.10 | -0.38% | 692 |
| May 22, 2026 | 79.80 | 81.10 | 79.30 | 79.40 | 79.40 | -0.13% | 7,495 |
| May 21, 2026 | 81.80 | 81.80 | 79.40 | 79.50 | 79.50 | -1.73% | 5,483 |
| May 20, 2026 | 80.90 | 81.30 | 78.60 | 80.90 | 80.90 | -1.34% | 612 |
| May 19, 2026 | 71.80 | 82.40 | 71.80 | 82.00 | 82.00 | 14.05% | 8,744 |
| May 18, 2026 | 71.20 | 72.90 | 70.50 | 71.90 | 71.90 | 0.55% | 8,725 |
| May 15, 2026 | 69.90 | 72.00 | 69.50 | 71.50 | 71.50 | 2.29% | 9,096 |
| May 14, 2026 | 69.40 | 70.10 | 69.00 | 69.90 | 69.90 | -0.29% | 1,087 |
| May 13, 2026 | 71.90 | 72.00 | 69.60 | 70.10 | 70.10 | -3.36% | 117,541 |
| 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 | 0.87% | 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 |