ATOSS Software SE (ETR:AOF)
Germany
· Delayed Price · Currency is EUR 119.40
+0.80 (0.67%)
At close: Dec 5, 2025
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.80 | 119.60 | 117.80 | 118.60 | - | - | 3,114 |
| Dec 4, 2025 | 118.80 | 120.80 | 118.60 | 118.60 | 118.60 | - | 11,504 |
| Dec 3, 2025 | 116.00 | 121.20 | 116.00 | 118.60 | 118.60 | 2.95% | 18,200 |
| Dec 2, 2025 | 114.00 | 116.00 | 113.20 | 115.20 | 115.20 | 0.17% | 20,675 |
| Dec 1, 2025 | 115.00 | 115.20 | 113.80 | 115.00 | 115.00 | -0.17% | 14,416 |
| Nov 28, 2025 | 113.20 | 115.60 | 113.20 | 115.20 | 115.20 | 1.05% | 24,643 |
| Nov 27, 2025 | 110.00 | 115.40 | 110.00 | 114.00 | 114.00 | 3.07% | 33,615 |
| Nov 26, 2025 | 108.00 | 111.20 | 108.00 | 110.60 | 110.60 | 0.18% | 11,986 |
| Nov 25, 2025 | 108.20 | 110.40 | 106.80 | 110.40 | 110.40 | 1.28% | 11,697 |
| Nov 24, 2025 | 107.20 | 109.00 | 107.20 | 109.00 | 109.00 | 2.64% | 18,816 |
| Nov 21, 2025 | 105.60 | 107.80 | 104.40 | 106.20 | 106.20 | -0.56% | 15,280 |
| Nov 20, 2025 | 108.00 | 109.40 | 106.40 | 106.80 | 106.80 | -0.56% | 5,979 |
| Nov 19, 2025 | 108.00 | 108.80 | 106.40 | 107.40 | 107.40 | -0.19% | 10,107 |
| Nov 18, 2025 | 106.00 | 108.60 | 105.80 | 107.60 | 107.60 | -0.55% | 21,381 |
| Nov 17, 2025 | 108.80 | 108.80 | 106.80 | 108.20 | 108.20 | 0.19% | 15,090 |
| Nov 14, 2025 | 108.60 | 108.60 | 105.40 | 108.00 | 108.00 | -1.64% | 15,140 |
| Nov 13, 2025 | 109.00 | 111.40 | 109.00 | 109.80 | 109.80 | 0.18% | 7,207 |
| Nov 12, 2025 | 109.00 | 110.00 | 108.80 | 109.60 | 109.60 | -0.36% | 5,764 |
| Nov 11, 2025 | 109.00 | 110.00 | 108.60 | 110.00 | 110.00 | 0.92% | 12,332 |
| Nov 10, 2025 | 108.80 | 111.20 | 108.40 | 109.00 | 109.00 | 1.49% | 16,077 |
| Nov 7, 2025 | 110.00 | 111.00 | 106.40 | 107.40 | 107.40 | -1.83% | 11,980 |
| Nov 6, 2025 | 111.20 | 113.40 | 109.00 | 109.40 | 109.40 | -2.50% | 11,682 |
| Nov 5, 2025 | 111.00 | 112.80 | 109.80 | 112.20 | 112.20 | 0.36% | 21,568 |
| Nov 4, 2025 | 112.40 | 113.40 | 111.40 | 111.80 | 111.80 | -1.58% | 12,620 |
| Nov 3, 2025 | 116.80 | 117.00 | 113.40 | 113.60 | 113.60 | -2.24% | 17,124 |
| Oct 31, 2025 | 119.20 | 119.60 | 115.20 | 116.20 | 116.20 | -2.19% | 14,920 |
| Oct 30, 2025 | 118.40 | 119.60 | 118.40 | 118.80 | 118.80 | 0.51% | 12,735 |
| Oct 29, 2025 | 120.00 | 120.60 | 117.40 | 118.20 | 118.20 | -1.99% | 25,673 |
| Oct 28, 2025 | 119.20 | 121.40 | 118.60 | 120.60 | 120.60 | 0.50% | 16,258 |
| Oct 27, 2025 | 121.20 | 121.20 | 119.20 | 120.00 | 120.00 | -0.50% | 12,405 |
| Oct 24, 2025 | 120.60 | 123.20 | 119.40 | 120.60 | 120.60 | -0.66% | 25,682 |
| Oct 23, 2025 | 115.20 | 121.40 | 113.20 | 121.40 | 121.40 | 13.88% | 67,105 |
| Oct 22, 2025 | 107.40 | 108.00 | 105.60 | 106.60 | 106.60 | -1.66% | 18,162 |
| Oct 21, 2025 | 105.60 | 108.40 | 105.60 | 108.40 | 108.40 | 1.88% | 13,063 |
| Oct 20, 2025 | 103.40 | 106.40 | 103.40 | 106.40 | 106.40 | 2.31% | 12,608 |
| Oct 17, 2025 | 103.40 | 104.20 | 101.40 | 104.00 | 104.00 | -0.57% | 21,651 |
| Oct 16, 2025 | 104.40 | 106.00 | 103.80 | 104.60 | 104.60 | - | 26,866 |
| Oct 15, 2025 | 105.40 | 105.60 | 104.40 | 104.60 | 104.60 | -0.19% | 21,926 |
| Oct 14, 2025 | 110.60 | 111.00 | 104.00 | 104.80 | 104.80 | -6.76% | 21,785 |
| Oct 13, 2025 | 109.60 | 112.60 | 109.60 | 112.40 | 112.40 | 2.74% | 19,846 |
| Oct 10, 2025 | 112.40 | 113.00 | 109.40 | 109.40 | 109.40 | -2.67% | 11,387 |
| Oct 9, 2025 | 112.20 | 112.60 | 111.40 | 112.40 | 112.40 | 0.18% | 13,137 |
| Oct 8, 2025 | 112.20 | 113.00 | 111.40 | 112.20 | 112.20 | 0.36% | 11,073 |
| Oct 7, 2025 | 111.60 | 114.00 | 111.60 | 111.80 | 111.80 | 0.36% | 16,324 |
| Oct 6, 2025 | 111.20 | 111.80 | 108.60 | 111.40 | 111.40 | 0.91% | 19,150 |
| Oct 3, 2025 | 111.40 | 112.60 | 110.00 | 110.40 | 110.40 | -0.54% | 38,290 |
| Oct 2, 2025 | 108.80 | 111.00 | 108.40 | 111.00 | 111.00 | 2.59% | 25,962 |
| Oct 1, 2025 | 109.00 | 109.40 | 107.00 | 108.20 | 108.20 | -1.64% | 16,449 |
| Sep 30, 2025 | 107.60 | 110.20 | 107.40 | 110.00 | 110.00 | 2.23% | 27,684 |
| Sep 29, 2025 | 106.80 | 108.00 | 106.20 | 107.60 | 107.60 | 1.89% | 15,296 |
| Sep 26, 2025 | 107.00 | 107.00 | 104.80 | 105.60 | 105.60 | -0.94% | 14,574 |
| Sep 25, 2025 | 105.20 | 106.60 | 105.00 | 106.60 | 106.60 | 1.33% | 16,511 |
| Sep 24, 2025 | 106.40 | 107.80 | 105.00 | 105.20 | 105.20 | -1.13% | 35,960 |
| Sep 23, 2025 | 103.60 | 108.40 | 102.80 | 106.40 | 106.40 | 3.30% | 22,119 |
| Sep 22, 2025 | 102.80 | 103.60 | 101.60 | 103.00 | 103.00 | - | 19,615 |
| Sep 19, 2025 | 103.20 | 104.20 | 102.40 | 103.00 | 103.00 | -0.19% | 31,592 |
| Sep 18, 2025 | 100.60 | 104.00 | 100.00 | 103.20 | 103.20 | 3.20% | 23,133 |
| Sep 17, 2025 | 102.60 | 103.40 | 100.00 | 100.00 | 100.00 | -1.96% | 31,342 |
| Sep 16, 2025 | 103.80 | 106.40 | 102.00 | 102.00 | 102.00 | 3.03% | 65,235 |
| Sep 15, 2025 | 100.00 | 101.60 | 98.90 | 99.00 | 99.00 | -1.79% | 92,290 |
| Sep 12, 2025 | 101.00 | 101.80 | 99.80 | 100.80 | 100.80 | 0.60% | 20,111 |
| Sep 11, 2025 | 101.60 | 102.60 | 100.00 | 100.20 | 100.20 | -1.38% | 13,783 |
| Sep 10, 2025 | 102.60 | 104.00 | 101.40 | 101.60 | 101.60 | -0.39% | 30,645 |
| Sep 9, 2025 | 101.80 | 103.00 | 100.40 | 102.00 | 102.00 | 0.20% | 18,164 |
| Sep 8, 2025 | 100.80 | 101.80 | 100.00 | 101.80 | 101.80 | 1.39% | 16,752 |
| Sep 5, 2025 | 99.90 | 100.40 | 98.80 | 100.40 | 100.40 | 1.11% | 30,267 |
| Sep 4, 2025 | 99.00 | 99.90 | 98.00 | 99.30 | 99.30 | 0.30% | 16,993 |
| Sep 3, 2025 | 99.20 | 100.20 | 97.70 | 99.00 | 99.00 | -0.30% | 17,592 |
| Sep 2, 2025 | 101.80 | 101.80 | 98.80 | 99.30 | 99.30 | -2.46% | 18,613 |
| Sep 1, 2025 | 102.60 | 103.20 | 101.60 | 101.80 | 101.80 | -0.78% | 8,827 |
| Aug 29, 2025 | 103.40 | 105.40 | 102.00 | 102.60 | 102.60 | -1.16% | 15,185 |
| Aug 28, 2025 | 103.40 | 104.20 | 103.40 | 103.80 | 103.80 | 0.19% | 10,072 |
| Aug 27, 2025 | 103.40 | 104.20 | 103.00 | 103.60 | 103.60 | 0.19% | 10,200 |
| Aug 26, 2025 | 103.20 | 104.00 | 102.40 | 103.40 | 103.40 | -0.77% | 16,955 |
| Aug 25, 2025 | 103.40 | 104.60 | 103.00 | 104.20 | 104.20 | 0.19% | 9,760 |
| Aug 22, 2025 | 103.80 | 105.20 | 103.40 | 104.00 | 104.00 | -0.38% | 9,344 |
| Aug 21, 2025 | 103.40 | 104.80 | 102.40 | 104.40 | 104.40 | 0.97% | 11,185 |
| Aug 20, 2025 | 102.60 | 104.80 | 102.20 | 103.40 | 103.40 | -0.19% | 14,224 |
| Aug 19, 2025 | 105.20 | 107.00 | 103.60 | 103.60 | 103.60 | -1.89% | 25,923 |
| Aug 18, 2025 | 107.00 | 107.40 | 104.20 | 105.60 | 105.60 | -1.12% | 16,054 |
| Aug 15, 2025 | 108.60 | 109.00 | 105.80 | 106.80 | 106.80 | -1.29% | 27,630 |
| Aug 14, 2025 | 109.00 | 110.20 | 108.20 | 108.20 | 108.20 | -0.92% | 12,245 |
| Aug 13, 2025 | 109.00 | 111.00 | 109.00 | 109.20 | 109.20 | 0.74% | 19,364 |
| Aug 12, 2025 | 113.60 | 113.60 | 108.40 | 108.40 | 108.40 | -4.58% | 39,640 |
| Aug 11, 2025 | 115.60 | 116.60 | 113.60 | 113.60 | 113.60 | -1.39% | 16,334 |
| Aug 8, 2025 | 113.00 | 116.80 | 112.60 | 115.20 | 115.20 | 1.05% | 23,540 |
| Aug 7, 2025 | 113.00 | 114.80 | 112.00 | 114.00 | 114.00 | 0.88% | 34,161 |
| Aug 6, 2025 | 116.80 | 117.20 | 113.00 | 113.00 | 113.00 | -2.75% | 20,190 |
| Aug 5, 2025 | 116.60 | 118.00 | 115.80 | 116.20 | 116.20 | 0.17% | 14,232 |
| Aug 4, 2025 | 117.20 | 117.80 | 115.20 | 116.00 | 116.00 | -0.34% | 11,404 |
| Aug 1, 2025 | 117.00 | 117.80 | 114.40 | 116.40 | 116.40 | -1.19% | 26,565 |
| Jul 31, 2025 | 119.20 | 120.40 | 117.40 | 117.80 | 117.80 | -1.34% | 25,484 |
| Jul 30, 2025 | 120.00 | 121.00 | 118.80 | 119.40 | 119.40 | -0.33% | 16,905 |
| Jul 29, 2025 | 122.00 | 122.40 | 119.80 | 119.80 | 119.80 | -0.83% | 18,107 |
| Jul 28, 2025 | 119.00 | 124.20 | 118.60 | 120.80 | 120.80 | -0.66% | 32,242 |
| Jul 25, 2025 | 127.00 | 127.40 | 121.60 | 121.60 | 121.60 | -4.55% | 23,456 |
| Jul 24, 2025 | 139.60 | 139.60 | 124.80 | 127.40 | 127.40 | -8.74% | 60,498 |
| Jul 23, 2025 | 141.60 | 141.60 | 139.00 | 139.60 | 139.60 | -0.71% | 9,641 |
| Jul 22, 2025 | 145.00 | 147.20 | 140.60 | 140.60 | 140.60 | -2.77% | 12,252 |
| Jul 21, 2025 | 145.60 | 145.80 | 144.00 | 144.60 | 144.60 | - | 7,402 |