ATOSS Software SE (VIE:AOFG)
Austria · Delayed Price · Currency is EUR 75.50
-0.20 (-0.26%)
At close: Apr 2, 2026
VIE:AOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 74.70 | 75.50 | 74.70 | 75.50 | 75.50 | -0.26% | - |
| Apr 1, 2026 | 77.90 | 77.90 | 75.30 | 75.70 | 75.70 | - | - |
| Mar 31, 2026 | 75.10 | 76.50 | 75.10 | 75.70 | 75.70 | 2.02% | 11 |
| Mar 30, 2026 | 73.10 | 74.20 | 72.70 | 74.20 | 74.20 | 1.09% | - |
| Mar 27, 2026 | 75.40 | 75.70 | 73.20 | 73.40 | 73.40 | -3.29% | - |
| Mar 26, 2026 | 75.40 | 76.40 | 75.00 | 75.90 | 75.90 | -0.39% | - |
| Mar 25, 2026 | 75.90 | 77.20 | 75.90 | 76.20 | 76.20 | 2.83% | - |
| Mar 24, 2026 | 77.70 | 77.80 | 74.10 | 74.10 | 74.10 | -5.12% | - |
| Mar 23, 2026 | 77.50 | 79.10 | 77.30 | 78.10 | 78.10 | -2.13% | - |
| Mar 20, 2026 | 81.60 | 81.60 | 79.80 | 79.80 | 79.80 | -2.33% | - |
| Mar 19, 2026 | 80.70 | 82.00 | 80.70 | 81.70 | 81.70 | 0.49% | - |
| Mar 18, 2026 | 82.40 | 82.60 | 81.30 | 81.30 | 81.30 | -0.97% | - |
| Mar 17, 2026 | 81.60 | 82.10 | 80.40 | 82.10 | 82.10 | 0.98% | - |
| Mar 16, 2026 | 79.70 | 81.80 | 79.70 | 81.30 | 81.30 | -3.79% | - |
| Mar 13, 2026 | 84.40 | 85.30 | 84.40 | 84.50 | 84.50 | -1.40% | - |
| Mar 12, 2026 | 83.90 | 85.70 | 83.90 | 85.70 | 85.70 | 1.42% | - |
| Mar 11, 2026 | 86.70 | 86.70 | 84.50 | 84.50 | 84.50 | -3.54% | - |
| Mar 10, 2026 | 89.90 | 90.10 | 87.40 | 87.60 | 87.60 | -2.77% | - |
| Mar 9, 2026 | 89.50 | 90.90 | 89.50 | 90.10 | 90.10 | -1.31% | - |
| Mar 6, 2026 | 89.70 | 91.50 | 89.70 | 91.30 | 91.30 | 4.22% | - |
| Mar 5, 2026 | 87.20 | 87.60 | 87.20 | 87.60 | 87.60 | -0.34% | - |
| Mar 4, 2026 | 87.40 | 87.90 | 86.90 | 87.90 | 87.90 | 3.05% | - |
| Mar 3, 2026 | 86.00 | 86.00 | 85.20 | 85.30 | 85.30 | -2.51% | - |
| Mar 2, 2026 | 85.90 | 87.60 | 85.90 | 87.50 | 87.50 | 0.34% | - |
| Feb 27, 2026 | 87.70 | 87.70 | 87.00 | 87.20 | 87.20 | -1.47% | - |
| Feb 26, 2026 | 84.60 | 88.50 | 84.60 | 88.50 | 88.50 | 5.86% | - |
| Feb 25, 2026 | 81.30 | 83.60 | 81.30 | 83.60 | 83.60 | 3.98% | - |
| Feb 24, 2026 | 83.60 | 83.60 | 80.40 | 80.40 | 80.40 | -3.25% | - |
| Feb 23, 2026 | 80.20 | 84.90 | 80.20 | 83.10 | 83.10 | 2.47% | - |
| Feb 20, 2026 | 81.00 | 81.50 | 81.00 | 81.10 | 81.10 | -0.49% | - |
| Feb 19, 2026 | 82.50 | 82.50 | 81.00 | 81.50 | 81.50 | -1.45% | - |
| Feb 18, 2026 | 83.00 | 83.00 | 82.30 | 82.70 | 82.70 | -0.36% | - |
| Feb 17, 2026 | 84.10 | 84.10 | 82.60 | 83.00 | 83.00 | -1.89% | - |
| Feb 16, 2026 | 86.90 | 86.90 | 84.60 | 84.60 | 84.60 | -0.94% | - |
| Feb 13, 2026 | 85.80 | 87.00 | 85.40 | 85.40 | 85.40 | -0.47% | - |
| Feb 12, 2026 | 89.30 | 89.30 | 85.80 | 85.80 | 85.80 | -3.92% | - |
| Feb 11, 2026 | 91.30 | 91.30 | 89.30 | 89.30 | 89.30 | -2.40% | - |
| Feb 10, 2026 | 89.30 | 91.50 | 89.30 | 91.50 | 91.50 | 2.92% | - |
| Feb 9, 2026 | 87.80 | 89.40 | 87.80 | 88.90 | 88.90 | 2.18% | - |
| Feb 6, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | -0.91% | - |
| Feb 5, 2026 | 85.40 | 87.80 | 85.40 | 87.80 | 87.80 | 4.15% | - |
| Feb 4, 2026 | 88.90 | 88.90 | 84.20 | 84.30 | 84.30 | -6.95% | - |
| Feb 3, 2026 | 97.70 | 97.70 | 90.60 | 90.60 | 90.60 | -7.65% | - |
| Feb 2, 2026 | 97.70 | 99.20 | 97.60 | 98.10 | 98.10 | 1.13% | - |
| Jan 30, 2026 | 94.60 | 97.00 | 94.60 | 97.00 | 97.00 | 1.25% | - |
| Jan 29, 2026 | 95.40 | 95.80 | 95.40 | 95.80 | 95.80 | -2.44% | 10 |
| Jan 28, 2026 | 100.60 | 100.60 | 98.20 | 98.20 | 98.20 | -2.00% | - |
| Jan 27, 2026 | 102.80 | 102.80 | 100.20 | 100.20 | 100.20 | -2.53% | - |
| Jan 26, 2026 | 102.60 | 105.00 | 101.00 | 102.80 | 102.80 | 1.38% | 15 |
| Jan 23, 2026 | 100.40 | 101.40 | 100.20 | 101.40 | 101.40 | 0.80% | - |