ATOSS Software SE (VIE:AOFG)
Austria · Delayed Price · Currency is EUR 71.10
-1.10 (-1.52%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:AOFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 71.00 | 72.20 | 71.00 | 72.20 | 72.20 | 2.85% | - |
| Jul 17, 2026 | 70.40 | 71.00 | 70.20 | 70.20 | 70.20 | -1.27% | 294 |
| Jul 16, 2026 | 71.10 | 71.10 | 70.80 | 71.10 | 71.10 | -0.56% | - |
| Jul 15, 2026 | 70.50 | 71.50 | 70.10 | 71.50 | 71.50 | -0.14% | - |
| Jul 14, 2026 | 72.50 | 72.50 | 70.40 | 71.60 | 71.60 | -1.51% | 280 |
| Jul 13, 2026 | 72.10 | 72.70 | 71.50 | 72.70 | 72.70 | 1.39% | - |
| Jul 10, 2026 | 72.50 | 74.00 | 71.70 | 71.70 | 71.70 | -0.97% | - |
| Jul 9, 2026 | 72.70 | 72.70 | 70.90 | 72.40 | 72.40 | -0.41% | - |
| Jul 8, 2026 | 73.00 | 73.10 | 72.60 | 72.70 | 72.70 | -1.36% | - |
| Jul 7, 2026 | 73.80 | 73.80 | 73.60 | 73.70 | 73.70 | 1.66% | - |
| Jul 6, 2026 | 72.50 | 72.90 | 71.50 | 72.50 | 72.50 | - | - |
| Jul 3, 2026 | 73.60 | 73.60 | 72.30 | 72.50 | 72.50 | -1.09% | - |
| Jul 2, 2026 | 73.60 | 73.60 | 72.90 | 73.30 | 73.30 | - | 294 |
| Jul 1, 2026 | 68.30 | 73.30 | 67.20 | 73.30 | 73.30 | 10.06% | 147 |
| Jun 30, 2026 | 68.10 | 68.10 | 66.20 | 66.60 | 66.60 | -2.63% | - |
| Jun 29, 2026 | 68.10 | 69.10 | 68.10 | 68.40 | 68.40 | 1.03% | 7 |
| Jun 26, 2026 | 66.60 | 67.70 | 65.80 | 67.70 | 67.70 | 0.30% | - |
| Jun 25, 2026 | 69.80 | 69.80 | 67.50 | 67.50 | 67.50 | -4.39% | - |
| Jun 24, 2026 | 70.60 | 70.60 | 68.70 | 70.60 | 70.60 | -1.26% | - |
| Jun 23, 2026 | 71.50 | 71.80 | 71.20 | 71.50 | 71.50 | -0.28% | - |
| Jun 22, 2026 | 70.60 | 71.80 | 70.60 | 71.70 | 71.70 | 1.13% | 135 |
| Jun 19, 2026 | 69.50 | 70.90 | 69.50 | 70.90 | 70.90 | 1.87% | - |
| Jun 18, 2026 | 71.60 | 71.60 | 69.50 | 69.60 | 69.60 | -3.20% | - |
| Jun 17, 2026 | 72.70 | 72.70 | 71.70 | 71.90 | 71.90 | -1.37% | - |
| Jun 16, 2026 | 75.20 | 75.20 | 72.90 | 72.90 | 72.90 | -2.54% | - |
| Jun 15, 2026 | 76.60 | 76.60 | 74.80 | 74.80 | 74.80 | -1.06% | - |
| Jun 12, 2026 | 75.70 | 75.70 | 72.90 | 75.60 | 75.60 | 0.93% | 540 |
| Jun 11, 2026 | 76.60 | 77.10 | 74.90 | 74.90 | 74.90 | -4.59% | - |
| Jun 10, 2026 | 77.80 | 78.50 | 77.10 | 78.50 | 78.50 | 1.68% | - |
| Jun 9, 2026 | 77.20 | 78.10 | 76.90 | 77.20 | 77.20 | -1.78% | - |
| Jun 8, 2026 | 77.80 | 78.80 | 77.80 | 78.60 | 78.60 | -0.76% | - |
| Jun 5, 2026 | 77.70 | 81.40 | 77.70 | 79.20 | 79.20 | -0.88% | 135 |
| Jun 4, 2026 | 78.00 | 81.50 | 78.00 | 79.90 | 79.90 | 4.04% | - |
| Jun 3, 2026 | 81.10 | 81.10 | 76.80 | 76.80 | 76.80 | -5.65% | - |
| Jun 2, 2026 | 83.10 | 85.60 | 81.40 | 81.40 | 81.40 | -2.16% | - |
| Jun 1, 2026 | 79.10 | 83.20 | 78.80 | 83.20 | 83.20 | 8.47% | - |
| May 29, 2026 | 76.10 | 77.00 | 75.80 | 76.70 | 76.70 | 0.13% | 270 |
| May 28, 2026 | 75.70 | 76.60 | 75.20 | 76.60 | 76.60 | 0.66% | 135 |
| May 27, 2026 | 76.50 | 77.30 | 76.10 | 76.10 | 76.10 | -1.42% | - |
| May 26, 2026 | 78.60 | 78.60 | 76.70 | 77.20 | 77.20 | -3.02% | - |
| May 25, 2026 | 80.50 | 80.50 | 79.20 | 79.60 | 79.60 | -0.13% | - |
| May 22, 2026 | 79.80 | 79.80 | 79.40 | 79.70 | 79.70 | 0.38% | - |
| May 21, 2026 | 80.30 | 80.60 | 79.40 | 79.40 | 79.40 | -1.61% | - |
| May 20, 2026 | 78.40 | 81.50 | 78.40 | 80.70 | 80.70 | -1.82% | - |
| May 19, 2026 | 75.30 | 82.60 | 75.30 | 82.20 | 82.20 | 14.17% | 254 |
| May 18, 2026 | 71.50 | 72.00 | 70.50 | 72.00 | 72.00 | 0.42% | - |
| May 15, 2026 | 71.00 | 71.90 | 71.00 | 71.70 | 71.70 | 2.87% | - |
| May 14, 2026 | 69.30 | 70.00 | 69.30 | 69.70 | 69.70 | 0.29% | 135 |
| May 13, 2026 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | -4.40% | - |
| May 12, 2026 | 72.70 | 73.00 | 71.70 | 72.70 | 72.70 | -2.28% | - |