ATOSS Software SE (VIE:AOFG)
Austria · Delayed Price · Currency is EUR 79.90
-1.50 (-1.84%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:AOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 81.10 | 81.10 | 79.90 | 79.90 | - | -1.84% | - |
| 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% | - |
| May 11, 2026 | 75.70 | 75.70 | 74.40 | 74.40 | 74.40 | -0.93% | - |
| May 8, 2026 | 77.10 | 77.10 | 75.10 | 75.10 | 75.10 | -3.84% | - |
| May 7, 2026 | 76.60 | 78.10 | 76.40 | 78.10 | 78.10 | 2.63% | 253 |
| May 6, 2026 | 76.40 | 79.30 | 76.10 | 76.10 | 76.10 | -0.13% | 540 |
| May 5, 2026 | 77.80 | 78.40 | 76.20 | 76.20 | 76.20 | -2.18% | 270 |
| May 4, 2026 | 78.50 | 78.50 | 77.60 | 77.90 | 77.90 | 1.27% | - |
| Apr 30, 2026 | 80.60 | 80.60 | 79.20 | 79.20 | 76.92 | -2.94% | - |
| Apr 29, 2026 | 82.60 | 82.60 | 80.80 | 81.60 | 79.25 | 0.49% | - |
| Apr 28, 2026 | 83.10 | 83.10 | 80.30 | 81.20 | 78.86 | 0.25% | - |
| Apr 27, 2026 | 81.70 | 83.80 | 81.00 | 81.00 | 78.67 | -1.10% | 577 |
| Apr 24, 2026 | 83.10 | 84.10 | 81.90 | 81.90 | 79.54 | 3.54% | 89 |
| Apr 23, 2026 | 81.40 | 81.40 | 79.10 | 79.10 | 76.82 | -4.24% | - |
| Apr 22, 2026 | 81.70 | 83.00 | 81.70 | 82.60 | 80.22 | -0.60% | - |
| Apr 21, 2026 | 82.30 | 83.10 | 82.10 | 83.10 | 80.71 | 2.21% | - |
| Apr 20, 2026 | 81.40 | 81.40 | 80.60 | 81.30 | 78.96 | -1.81% | - |
| Apr 17, 2026 | 78.20 | 83.40 | 78.20 | 82.80 | 80.42 | 4.94% | 53 |
| Apr 16, 2026 | 77.80 | 79.80 | 77.80 | 78.90 | 76.63 | 2.20% | - |
| Apr 15, 2026 | 76.60 | 77.20 | 76.60 | 77.20 | 74.98 | 1.05% | 135 |
| Apr 14, 2026 | 75.80 | 76.80 | 75.80 | 76.40 | 74.20 | 2.28% | - |
| Apr 13, 2026 | 73.30 | 74.70 | 73.10 | 74.70 | 72.55 | -0.80% | - |
| Apr 10, 2026 | 76.00 | 76.00 | 74.60 | 75.30 | 73.13 | 0.67% | - |
| Apr 9, 2026 | 78.40 | 78.40 | 74.80 | 74.80 | 72.65 | -6.27% | - |
| Apr 8, 2026 | 80.20 | 80.70 | 79.80 | 79.80 | 77.50 | 3.91% | - |
| Apr 7, 2026 | 76.60 | 78.30 | 76.60 | 76.80 | 74.59 | 1.72% | - |
| Apr 2, 2026 | 74.70 | 75.50 | 74.70 | 75.50 | 73.33 | -0.26% | - |
| Apr 1, 2026 | 77.90 | 77.90 | 75.30 | 75.70 | 73.52 | - | - |
| Mar 31, 2026 | 75.10 | 76.50 | 75.10 | 75.70 | 73.52 | 2.02% | 11 |
| Mar 30, 2026 | 73.10 | 74.20 | 72.70 | 74.20 | 72.06 | 1.09% | - |
| Mar 27, 2026 | 75.40 | 75.70 | 73.20 | 73.40 | 71.29 | -3.29% | - |
| Mar 26, 2026 | 75.40 | 76.40 | 75.00 | 75.90 | 73.72 | -0.39% | - |
| Mar 25, 2026 | 75.90 | 77.20 | 75.90 | 76.20 | 74.01 | 2.83% | - |
| Mar 24, 2026 | 77.70 | 77.80 | 74.10 | 74.10 | 71.97 | -5.12% | - |
| Mar 23, 2026 | 77.50 | 79.10 | 77.30 | 78.10 | 75.85 | -2.13% | - |