ATOSS Software SE (VIE:AOFG)
Austria · Delayed Price · Currency is EUR 118.60
-0.60 (-0.50%)
Last updated: Dec 5, 2025, 9:05 AM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.40 | 120.20 | 119.20 | 119.20 | 119.20 | 0.34% | - |
| Dec 3, 2025 | 116.00 | 120.80 | 116.00 | 118.80 | 118.80 | 2.95% | - |
| Dec 2, 2025 | 114.00 | 115.40 | 114.00 | 115.40 | 115.40 | 0.87% | - |
| Dec 1, 2025 | 115.20 | 115.20 | 114.20 | 114.40 | 114.40 | -0.87% | - |
| Nov 28, 2025 | 114.80 | 115.40 | 113.80 | 115.40 | 115.40 | 1.76% | - |
| Nov 27, 2025 | 111.00 | 114.60 | 111.00 | 113.40 | 113.40 | 1.98% | 272 |
| Nov 26, 2025 | 110.00 | 111.20 | 110.00 | 111.20 | 111.20 | 1.65% | - |
| Nov 25, 2025 | 108.40 | 109.40 | 108.40 | 109.40 | 109.40 | 0.92% | - |
| Nov 24, 2025 | 107.80 | 108.40 | 107.80 | 108.40 | 108.40 | 1.31% | - |
| Nov 21, 2025 | 106.20 | 107.00 | 106.20 | 107.00 | 107.00 | -0.19% | - |
| Nov 20, 2025 | 106.80 | 107.60 | 106.80 | 107.20 | 107.20 | 0.19% | - |
| Nov 19, 2025 | 108.40 | 108.40 | 107.00 | 107.00 | 107.00 | -0.56% | - |
| Nov 18, 2025 | 105.80 | 108.40 | 105.80 | 107.60 | 107.60 | -0.55% | - |
| Nov 17, 2025 | 108.40 | 108.40 | 107.00 | 108.20 | 108.20 | 0.93% | - |
| Nov 14, 2025 | 106.80 | 107.20 | 106.20 | 107.20 | 107.20 | -2.01% | - |
| 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% | - |