ATOSS Software SE (VIE:AOFG)
Austria · Delayed Price · Currency is EUR 107.20
-2.20 (-2.01%)
At close: Nov 14, 2025
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 109.60 | 110.40 | 109.40 | 109.40 | 109.40 | - | - |
| Nov 12, 2025 | 110.00 | 110.00 | 109.40 | 109.40 | 109.40 | 0.18% | - |
| Nov 11, 2025 | 108.60 | 109.40 | 108.60 | 109.20 | 109.20 | 0.37% | - |
| Nov 10, 2025 | 109.00 | 110.80 | 108.80 | 108.80 | 108.80 | 1.68% | - |
| Nov 7, 2025 | 108.00 | 108.00 | 106.80 | 107.00 | 107.00 | -1.83% | - |
| Nov 6, 2025 | 112.00 | 113.20 | 109.00 | 109.00 | 109.00 | -2.15% | - |
| Nov 5, 2025 | 111.40 | 112.20 | 111.00 | 111.40 | 111.40 | -0.54% | - |
| Nov 4, 2025 | 112.60 | 113.40 | 111.80 | 112.00 | 112.00 | -1.23% | - |
| Nov 3, 2025 | 116.60 | 116.60 | 113.40 | 113.40 | 113.40 | -2.24% | - |
| Oct 31, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.19% | - |
| Oct 30, 2025 | 118.20 | 119.00 | 118.20 | 118.60 | 118.60 | 0.51% | - |
| Oct 29, 2025 | 120.40 | 120.40 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Oct 28, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | - |
| Oct 27, 2025 | 121.00 | 121.40 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 24, 2025 | 121.40 | 121.40 | 119.80 | 121.00 | 121.00 | 1.17% | - |
| Oct 23, 2025 | 116.60 | 119.60 | 116.60 | 119.60 | 119.60 | 12.83% | - |
| Oct 22, 2025 | 107.80 | 107.80 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Oct 21, 2025 | 106.20 | 108.00 | 106.20 | 108.00 | 108.00 | 1.50% | - |
| Oct 20, 2025 | 105.00 | 106.40 | 105.00 | 106.40 | 106.40 | 2.11% | - |
| Oct 17, 2025 | 104.00 | 104.20 | 102.60 | 104.20 | 104.20 | -0.76% | - |
| Oct 16, 2025 | 104.40 | 105.20 | 104.40 | 105.00 | 105.00 | - | - |
| Oct 15, 2025 | 105.20 | 105.40 | 105.00 | 105.00 | 105.00 | 0.77% | - |
| Oct 14, 2025 | 110.80 | 110.80 | 104.20 | 104.20 | 104.20 | -6.80% | 10 |
| Oct 13, 2025 | 110.60 | 111.80 | 110.60 | 111.80 | 111.80 | -0.18% | - |
| Oct 10, 2025 | 112.60 | 113.00 | 110.00 | 112.00 | 112.00 | -0.53% | 100 |
| Oct 9, 2025 | 112.60 | 112.60 | 111.80 | 112.60 | 112.60 | 0.18% | - |
| Oct 8, 2025 | 112.00 | 112.60 | 111.60 | 112.40 | 112.40 | -1.23% | - |
| Oct 7, 2025 | 112.20 | 113.80 | 112.20 | 113.80 | 113.80 | 1.79% | - |
| Oct 6, 2025 | 111.60 | 111.80 | 109.20 | 111.80 | 111.80 | 1.08% | - |
| Oct 3, 2025 | 111.60 | 112.00 | 110.60 | 110.60 | 110.60 | - | - |
| Oct 2, 2025 | 108.80 | 110.60 | 108.80 | 110.60 | 110.60 | 2.41% | - |
| Oct 1, 2025 | 109.20 | 109.20 | 107.60 | 108.00 | 108.00 | -2.00% | - |
| Sep 30, 2025 | 108.00 | 110.20 | 108.00 | 110.20 | 110.20 | 2.23% | - |
| Sep 29, 2025 | 107.00 | 107.80 | 106.60 | 107.80 | 107.80 | 2.08% | - |
| Sep 26, 2025 | 106.00 | 106.00 | 105.20 | 105.60 | 105.60 | -0.75% | - |
| Sep 25, 2025 | 105.40 | 106.40 | 105.40 | 106.40 | 106.40 | 0.38% | - |
| Sep 24, 2025 | 106.20 | 106.40 | 106.00 | 106.00 | 106.00 | -1.30% | - |
| Sep 23, 2025 | 103.60 | 107.40 | 103.20 | 107.40 | 107.40 | 3.87% | - |
| Sep 22, 2025 | 103.40 | 103.40 | 101.80 | 103.40 | 103.40 | 0.39% | - |
| Sep 19, 2025 | 103.20 | 103.80 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Sep 18, 2025 | 100.80 | 104.00 | 100.80 | 104.00 | 104.00 | 3.79% | - |
| Sep 17, 2025 | 103.40 | 103.40 | 100.20 | 100.20 | 100.20 | -1.96% | - |
| Sep 16, 2025 | 105.60 | 105.60 | 102.20 | 102.20 | 102.20 | 2.82% | - |
| Sep 15, 2025 | 100.80 | 100.80 | 99.20 | 99.40 | 99.40 | -1.39% | - |
| Sep 12, 2025 | 101.40 | 101.40 | 100.60 | 100.80 | 100.80 | 0.20% | - |
| Sep 11, 2025 | 102.00 | 102.40 | 100.60 | 100.60 | 100.60 | -1.18% | - |
| Sep 10, 2025 | 103.20 | 103.40 | 101.80 | 101.80 | 101.80 | -0.59% | - |
| Sep 9, 2025 | 101.60 | 102.60 | 101.60 | 102.40 | 102.40 | 1.19% | - |
| Sep 8, 2025 | 101.20 | 101.20 | 100.20 | 101.20 | 101.20 | 1.50% | - |
| Sep 5, 2025 | 100.00 | 100.00 | 99.00 | 99.70 | 99.70 | 0.61% | - |