ATOSS Software SE (ETR:AOF)
Germany
· Delayed Price · Currency is EUR 89.00
+1.90 (2.18%)
Mar 5, 2026, 5:35 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.80 | 89.80 | 86.30 | 89.00 | 89.00 | 2.18% | 29,713 |
| Mar 4, 2026 | 87.80 | 88.40 | 86.20 | 87.10 | 87.10 | 0.35% | 21,037 |
| Mar 3, 2026 | 86.00 | 86.90 | 84.30 | 86.80 | 86.80 | -0.12% | 25,359 |
| Mar 2, 2026 | 85.90 | 88.90 | 84.90 | 86.90 | 86.90 | -1.25% | 33,558 |
| Feb 27, 2026 | 88.00 | 88.10 | 86.30 | 88.00 | 88.00 | -0.34% | 33,995 |
| Feb 26, 2026 | 85.20 | 88.80 | 84.30 | 88.30 | 88.30 | 5.62% | 53,748 |
| Feb 25, 2026 | 80.70 | 83.70 | 80.20 | 83.60 | 83.60 | 3.72% | 80,751 |
| Feb 24, 2026 | 83.20 | 83.80 | 80.20 | 80.60 | 80.60 | -2.89% | 24,489 |
| Feb 23, 2026 | 80.70 | 85.50 | 79.40 | 83.00 | 83.00 | 1.34% | 43,329 |
| Feb 20, 2026 | 80.50 | 82.60 | 80.50 | 81.90 | 81.90 | 2.25% | 34,351 |
| Feb 19, 2026 | 81.90 | 83.00 | 80.00 | 80.10 | 80.10 | -2.79% | 48,225 |
| Feb 18, 2026 | 84.40 | 84.40 | 81.60 | 82.40 | 82.40 | -1.32% | 37,010 |
| Feb 17, 2026 | 84.40 | 84.40 | 82.10 | 83.50 | 83.50 | -1.07% | 43,518 |
| Feb 16, 2026 | 87.00 | 88.20 | 84.20 | 84.40 | 84.40 | -1.29% | 28,919 |
| Feb 13, 2026 | 86.30 | 87.10 | 84.90 | 85.50 | 85.50 | -0.47% | 55,483 |
| Feb 12, 2026 | 89.90 | 90.00 | 85.70 | 85.90 | 85.90 | -3.59% | 39,633 |
| Feb 11, 2026 | 93.00 | 93.90 | 89.00 | 89.10 | 89.10 | -2.41% | 68,344 |
| Feb 10, 2026 | 89.00 | 92.00 | 89.00 | 91.30 | 91.30 | 2.82% | 39,682 |
| Feb 9, 2026 | 87.50 | 89.60 | 87.50 | 88.80 | 88.80 | 2.54% | 30,398 |
| Feb 6, 2026 | 85.00 | 87.40 | 84.40 | 86.60 | 86.60 | -0.92% | 33,667 |
| Feb 5, 2026 | 85.10 | 87.90 | 84.70 | 87.40 | 87.40 | 2.82% | 48,849 |
| Feb 4, 2026 | 89.40 | 89.60 | 82.90 | 85.00 | 85.00 | -5.56% | 107,312 |
| Feb 3, 2026 | 98.20 | 98.20 | 90.00 | 90.00 | 90.00 | -8.07% | 43,237 |
| Feb 2, 2026 | 97.30 | 99.70 | 96.50 | 97.90 | 97.90 | 0.41% | 39,699 |
| Jan 30, 2026 | 96.00 | 98.20 | 92.20 | 97.50 | 97.50 | 3.83% | 93,060 |
| Jan 29, 2026 | 97.50 | 97.50 | 93.90 | 93.90 | 93.90 | -4.28% | 35,656 |
| Jan 28, 2026 | 100.80 | 100.80 | 97.50 | 98.10 | 98.10 | -1.90% | 40,173 |
| Jan 27, 2026 | 103.20 | 103.20 | 99.90 | 100.00 | 100.00 | -2.34% | 23,008 |
| Jan 26, 2026 | 102.40 | 103.40 | 100.60 | 102.40 | 102.40 | 0.59% | 29,303 |
| Jan 23, 2026 | 100.40 | 101.80 | 99.40 | 101.80 | 101.80 | 1.60% | 18,995 |
| Jan 22, 2026 | 100.60 | 101.20 | 99.40 | 100.20 | 100.20 | 0.30% | 30,570 |
| Jan 21, 2026 | 100.20 | 100.40 | 96.80 | 99.90 | 99.90 | -0.89% | 51,134 |
| Jan 20, 2026 | 101.80 | 102.20 | 99.40 | 100.80 | 100.80 | -1.56% | 15,902 |
| Jan 19, 2026 | 102.00 | 103.40 | 100.40 | 102.40 | 102.40 | -2.29% | 23,339 |
| Jan 16, 2026 | 105.00 | 105.60 | 101.60 | 104.80 | 104.80 | -0.19% | 32,891 |
| Jan 15, 2026 | 112.40 | 112.40 | 104.00 | 105.00 | 105.00 | -5.41% | 56,066 |
| Jan 14, 2026 | 118.60 | 118.60 | 110.20 | 111.00 | 111.00 | -7.04% | 23,873 |
| Jan 13, 2026 | 121.80 | 124.00 | 118.60 | 119.40 | 119.40 | 2.93% | 33,690 |
| Jan 12, 2026 | 117.60 | 118.00 | 115.40 | 116.00 | 116.00 | -1.53% | 16,622 |
| Jan 9, 2026 | 117.00 | 117.80 | 115.60 | 117.80 | 117.80 | 0.86% | 15,054 |
| Jan 8, 2026 | 117.00 | 118.80 | 116.80 | 116.80 | 116.80 | - | 10,190 |
| Jan 7, 2026 | 112.80 | 116.80 | 112.40 | 116.80 | 116.80 | 2.64% | 32,712 |
| Jan 6, 2026 | 115.00 | 115.00 | 113.00 | 113.80 | 113.80 | -1.22% | 7,016 |
| Jan 5, 2026 | 113.20 | 115.40 | 112.00 | 115.20 | 115.20 | 1.95% | 12,413 |
| Jan 2, 2026 | 114.60 | 115.20 | 112.20 | 113.00 | 113.00 | -2.08% | 10,186 |
| Dec 30, 2025 | 116.20 | 116.20 | 114.40 | 115.40 | 115.40 | 0.35% | 3,040 |
| Dec 29, 2025 | 112.80 | 115.40 | 112.60 | 115.00 | 115.00 | 1.77% | 6,141 |
| Dec 23, 2025 | 114.40 | 114.40 | 112.40 | 113.00 | 113.00 | -0.88% | 7,230 |
| Dec 22, 2025 | 113.80 | 114.60 | 113.00 | 114.00 | 114.00 | 0.53% | 7,273 |
| Dec 19, 2025 | 112.40 | 114.00 | 111.20 | 113.40 | 113.40 | 0.89% | 17,668 |
| Dec 18, 2025 | 110.00 | 112.40 | 109.40 | 112.40 | 112.40 | 1.26% | 17,499 |
| Dec 17, 2025 | 112.40 | 112.40 | 110.80 | 111.00 | 111.00 | -1.42% | 6,960 |
| Dec 16, 2025 | 112.60 | 113.80 | 112.20 | 112.60 | 112.60 | -0.88% | 7,126 |
| Dec 15, 2025 | 114.00 | 114.60 | 112.40 | 113.60 | 113.60 | -0.87% | 5,383 |
| Dec 12, 2025 | 112.00 | 115.00 | 112.00 | 114.60 | 114.60 | 0.53% | 14,490 |
| Dec 11, 2025 | 115.40 | 116.00 | 112.80 | 114.00 | 114.00 | -1.89% | 10,420 |
| Dec 10, 2025 | 115.40 | 116.80 | 114.40 | 116.20 | 116.20 | -0.51% | 13,318 |
| Dec 9, 2025 | 116.00 | 117.40 | 115.40 | 116.80 | 116.80 | -0.51% | 14,828 |
| Dec 8, 2025 | 118.80 | 119.60 | 116.60 | 117.40 | 117.40 | -1.68% | 8,193 |
| Dec 5, 2025 | 118.80 | 120.00 | 117.80 | 119.40 | 119.40 | 0.67% | 6,899 |
| 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 |