ATOSS Software SE (VIE:AOFG)
Austria · Delayed Price · Currency is EUR 86.00
+1.00 (1.18%)
At close: Oct 8, 2026
VIE:AOFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 84.90 | 86.00 | 84.90 | 86.00 | 86.00 | 1.18% | - |
| Oct 7, 2026 | 84.50 | 85.40 | 84.50 | 85.00 | 85.00 | -0.12% | 122 |
| Oct 6, 2026 | 86.10 | 86.10 | 85.10 | 85.10 | 85.10 | 1.07% | - |
| Oct 5, 2026 | 84.70 | 84.70 | 84.20 | 84.20 | 84.20 | 0.60% | 115 |
| Oct 2, 2026 | 82.50 | 83.70 | 82.50 | 83.70 | 83.70 | -0.83% | - |
| Oct 1, 2026 | 81.50 | 84.40 | 81.50 | 84.40 | 84.40 | 0.96% | - |
| Sep 30, 2026 | 81.90 | 83.60 | 80.70 | 83.60 | 83.60 | 1.83% | - |
| Sep 29, 2026 | 80.30 | 82.60 | 80.30 | 82.10 | 82.10 | 3.01% | - |
| Sep 28, 2026 | 82.80 | 82.80 | 79.70 | 79.70 | 79.70 | -5.68% | - |
| Sep 25, 2026 | 86.90 | 86.90 | 84.50 | 84.50 | 84.50 | -7.75% | - |
| Sep 24, 2026 | 90.70 | 91.60 | 90.70 | 91.60 | 91.60 | 2.00% | - |
| Sep 23, 2026 | 90.70 | 90.70 | 89.80 | 89.80 | 89.80 | -1.97% | - |
| Sep 22, 2026 | 90.80 | 91.60 | 90.80 | 91.60 | 91.60 | 0.22% | - |
| Sep 21, 2026 | 93.30 | 93.30 | 91.20 | 91.40 | 91.40 | -4.09% | - |
| Sep 18, 2026 | 92.10 | 95.30 | 92.10 | 95.30 | 95.30 | 4.50% | - |
| Sep 17, 2026 | 92.30 | 92.30 | 91.20 | 91.20 | 91.20 | 1.33% | - |
| Sep 16, 2026 | 90.40 | 90.40 | 89.60 | 90.00 | 90.00 | 0.33% | - |
| Sep 15, 2026 | 91.40 | 91.40 | 89.70 | 89.70 | 89.70 | -1.32% | - |
| Sep 14, 2026 | 91.70 | 92.00 | 90.90 | 90.90 | 90.90 | 2.02% | - |
| Sep 11, 2026 | 90.00 | 90.00 | 88.90 | 89.10 | 89.10 | -1.22% | - |
| Sep 10, 2026 | 91.60 | 91.60 | 90.20 | 90.20 | 90.20 | -2.70% | - |
| Sep 9, 2026 | 92.90 | 93.70 | 92.70 | 92.70 | 92.70 | -1.70% | - |
| Sep 8, 2026 | 97.80 | 97.80 | 94.30 | 94.30 | 94.30 | -2.98% | - |
| Sep 7, 2026 | 97.70 | 98.00 | 96.00 | 97.20 | 97.20 | -1.42% | - |
| Sep 4, 2026 | 98.30 | 99.10 | 98.30 | 98.60 | 98.60 | 2.07% | - |
| Sep 3, 2026 | 95.90 | 96.80 | 95.90 | 96.60 | 96.60 | 0.10% | - |
| Sep 2, 2026 | 97.30 | 97.40 | 96.50 | 96.50 | 96.50 | -4.08% | - |
| Sep 1, 2026 | 100.40 | 100.60 | 99.20 | 100.60 | 100.60 | -1.95% | - |
| Aug 31, 2026 | 101.80 | 102.60 | 101.40 | 102.60 | 102.60 | 0.59% | - |
| Aug 28, 2026 | 100.60 | 102.00 | 99.90 | 102.00 | 102.00 | 2.00% | - |
| Aug 27, 2026 | 98.70 | 100.00 | 98.30 | 100.00 | 100.00 | 2.88% | - |
| Aug 26, 2026 | 97.20 | 97.20 | 96.70 | 97.20 | 97.20 | -0.72% | - |
| Aug 25, 2026 | 97.60 | 98.70 | 97.60 | 97.90 | 97.90 | 0.82% | - |
| Aug 24, 2026 | 97.40 | 97.40 | 96.60 | 97.10 | 97.10 | 0.52% | - |
| Aug 21, 2026 | 94.90 | 96.60 | 94.90 | 96.60 | 96.60 | 1.68% | - |
| Aug 20, 2026 | 93.40 | 95.00 | 93.40 | 95.00 | 95.00 | 3.04% | - |
| Aug 19, 2026 | 92.10 | 92.40 | 92.10 | 92.20 | 92.20 | 0.77% | - |
| Aug 18, 2026 | 89.70 | 91.50 | 89.70 | 91.50 | 91.50 | 1.10% | - |
| Aug 17, 2026 | 90.40 | 91.20 | 90.40 | 90.50 | 90.50 | -1.20% | - |
| Aug 14, 2026 | 95.40 | 95.40 | 91.60 | 91.60 | 91.60 | 0.55% | 147 |
| Aug 13, 2026 | 92.30 | 92.80 | 91.10 | 91.10 | 91.10 | -2.04% | - |
| Aug 12, 2026 | 90.70 | 93.00 | 90.70 | 93.00 | 93.00 | 2.65% | - |
| Aug 11, 2026 | 90.30 | 90.60 | 89.90 | 90.60 | 90.60 | 0.78% | - |
| Aug 10, 2026 | 88.70 | 90.70 | 88.70 | 89.90 | 89.90 | 1.70% | - |
| Aug 7, 2026 | 88.20 | 89.20 | 88.20 | 88.40 | 88.40 | 2.20% | - |
| Aug 6, 2026 | 88.10 | 88.10 | 86.50 | 86.50 | 86.50 | -1.48% | - |
| Aug 5, 2026 | 88.10 | 88.10 | 87.80 | 87.80 | 87.80 | 0.23% | - |
| Aug 4, 2026 | 87.40 | 87.60 | 86.90 | 87.60 | 87.60 | -0.11% | - |
| Aug 3, 2026 | 85.40 | 87.70 | 85.40 | 87.70 | 87.70 | 4.03% | - |
| Jul 31, 2026 | 83.80 | 84.50 | 83.80 | 84.30 | 84.30 | -1.52% | 115 |