ATOSS Software SE (VIE:AOFG)
Austria
· Delayed Price · Currency is EUR 90.10
-1.20 (-1.31%)
Last updated: Mar 9, 2026, 3:30 PM CET
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.50 | 90.90 | 89.50 | 90.90 | - | -0.44% | - |
| Mar 6, 2026 | 89.70 | 91.50 | 89.70 | 91.30 | 91.30 | 4.22% | - |
| Mar 5, 2026 | 87.20 | 87.60 | 87.20 | 87.60 | 87.60 | -0.34% | - |
| Mar 4, 2026 | 87.40 | 87.90 | 86.90 | 87.90 | 87.90 | 3.05% | - |
| Mar 3, 2026 | 86.00 | 86.00 | 85.20 | 85.30 | 85.30 | -2.51% | - |
| Mar 2, 2026 | 85.90 | 87.60 | 85.90 | 87.50 | 87.50 | 0.34% | - |
| Feb 27, 2026 | 87.70 | 87.70 | 87.00 | 87.20 | 87.20 | -1.47% | - |
| Feb 26, 2026 | 84.60 | 88.50 | 84.60 | 88.50 | 88.50 | 5.86% | - |
| Feb 25, 2026 | 81.30 | 83.60 | 81.30 | 83.60 | 83.60 | 3.98% | - |
| Feb 24, 2026 | 83.60 | 83.60 | 80.40 | 80.40 | 80.40 | -3.25% | - |
| Feb 23, 2026 | 80.20 | 84.90 | 80.20 | 83.10 | 83.10 | 2.47% | - |
| Feb 20, 2026 | 81.00 | 81.50 | 81.00 | 81.10 | 81.10 | -0.49% | - |
| Feb 19, 2026 | 82.50 | 82.50 | 81.00 | 81.50 | 81.50 | -1.45% | - |
| Feb 18, 2026 | 83.00 | 83.00 | 82.30 | 82.70 | 82.70 | -0.36% | - |
| Feb 17, 2026 | 84.10 | 84.10 | 82.60 | 83.00 | 83.00 | -1.89% | - |
| Feb 16, 2026 | 86.90 | 86.90 | 84.60 | 84.60 | 84.60 | -0.94% | - |
| Feb 13, 2026 | 85.80 | 87.00 | 85.40 | 85.40 | 85.40 | -0.47% | - |
| Feb 12, 2026 | 89.30 | 89.30 | 85.80 | 85.80 | 85.80 | -3.92% | - |
| Feb 11, 2026 | 91.30 | 91.30 | 89.30 | 89.30 | 89.30 | -2.40% | - |
| Feb 10, 2026 | 89.30 | 91.50 | 89.30 | 91.50 | 91.50 | 2.92% | - |
| Feb 9, 2026 | 87.80 | 89.40 | 87.80 | 88.90 | 88.90 | 2.18% | - |
| Feb 6, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | -0.91% | - |
| Feb 5, 2026 | 85.40 | 87.80 | 85.40 | 87.80 | 87.80 | 4.15% | - |
| Feb 4, 2026 | 88.90 | 88.90 | 84.20 | 84.30 | 84.30 | -6.95% | - |
| Feb 3, 2026 | 97.70 | 97.70 | 90.60 | 90.60 | 90.60 | -7.65% | - |
| Feb 2, 2026 | 97.70 | 99.20 | 97.60 | 98.10 | 98.10 | 1.13% | - |
| Jan 30, 2026 | 94.60 | 97.00 | 94.60 | 97.00 | 97.00 | 1.25% | - |
| Jan 29, 2026 | 95.40 | 95.80 | 95.40 | 95.80 | 95.80 | -2.44% | 10 |
| Jan 28, 2026 | 100.60 | 100.60 | 98.20 | 98.20 | 98.20 | -2.00% | - |
| Jan 27, 2026 | 102.80 | 102.80 | 100.20 | 100.20 | 100.20 | -2.53% | - |
| Jan 26, 2026 | 102.60 | 105.00 | 101.00 | 102.80 | 102.80 | 1.38% | 15 |
| Jan 23, 2026 | 100.40 | 101.40 | 100.20 | 101.40 | 101.40 | 0.80% | - |
| Jan 22, 2026 | 100.60 | 100.60 | 99.70 | 100.60 | 100.60 | 0.40% | - |
| Jan 21, 2026 | 100.60 | 100.60 | 97.80 | 100.20 | 100.20 | -0.40% | - |
| Jan 20, 2026 | 101.80 | 101.80 | 99.50 | 100.60 | 100.60 | -0.79% | - |
| Jan 19, 2026 | 101.60 | 101.60 | 100.80 | 101.40 | 101.40 | -3.06% | - |
| Jan 16, 2026 | 105.40 | 105.40 | 104.00 | 104.60 | 104.60 | -0.38% | - |
| Jan 15, 2026 | 111.80 | 111.80 | 105.00 | 105.00 | 105.00 | -5.75% | - |
| Jan 14, 2026 | 117.20 | 117.20 | 111.40 | 111.40 | 111.40 | -6.70% | - |
| Jan 13, 2026 | 121.40 | 121.80 | 119.40 | 119.40 | 119.40 | 2.58% | - |
| Jan 12, 2026 | 116.80 | 116.80 | 116.00 | 116.40 | 116.40 | -0.68% | - |
| Jan 9, 2026 | 116.80 | 117.20 | 116.40 | 117.20 | 117.20 | -0.34% | - |
| Jan 8, 2026 | 117.60 | 117.80 | 117.00 | 117.60 | 117.60 | 1.20% | - |
| Jan 7, 2026 | 112.80 | 116.20 | 112.80 | 116.20 | 116.20 | 1.57% | - |
| Jan 6, 2026 | 115.00 | 115.00 | 113.20 | 114.40 | 114.40 | -0.52% | - |
| Jan 5, 2026 | 114.00 | 115.00 | 113.20 | 115.00 | 115.00 | 2.13% | - |
| Jan 2, 2026 | 113.80 | 114.60 | 112.60 | 112.60 | 112.60 | -1.75% | - |
| Dec 30, 2025 | 114.80 | 114.80 | 114.60 | 114.60 | 114.60 | - | - |
| Dec 29, 2025 | 113.40 | 115.20 | 112.80 | 114.60 | 114.60 | 1.42% | - |
| Dec 23, 2025 | 113.00 | 113.40 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 22, 2025 | 114.40 | 114.40 | 113.40 | 114.00 | 114.00 | 0.88% | - |
| Dec 19, 2025 | 112.20 | 113.00 | 111.40 | 113.00 | 113.00 | 1.07% | - |
| Dec 18, 2025 | 110.80 | 111.80 | 110.80 | 111.80 | 111.80 | 0.72% | - |
| Dec 17, 2025 | 112.60 | 112.60 | 111.00 | 111.00 | 111.00 | -1.60% | - |
| Dec 16, 2025 | 112.20 | 113.20 | 112.20 | 112.80 | 112.80 | -0.35% | - |
| Dec 15, 2025 | 114.60 | 114.60 | 113.20 | 113.20 | 113.20 | -1.05% | - |
| Dec 12, 2025 | 112.80 | 115.00 | 112.80 | 114.40 | 114.40 | 0.35% | - |
| Dec 11, 2025 | 115.80 | 115.80 | 113.20 | 114.00 | 114.00 | -1.38% | - |
| Dec 10, 2025 | 116.60 | 116.60 | 115.60 | 115.60 | 115.60 | -0.52% | - |
| Dec 9, 2025 | 116.20 | 117.20 | 115.40 | 116.20 | 116.20 | -0.68% | - |
| Dec 8, 2025 | 119.40 | 119.40 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Dec 5, 2025 | 118.60 | 119.00 | 118.60 | 119.00 | 119.00 | -0.17% | - |
| Dec 4, 2025 | 119.40 | 120.20 | 119.20 | 119.20 | 119.20 | 0.34% | - |
| Dec 3, 2025 | 116.00 | 120.80 | 116.00 | 118.80 | 118.80 | 2.95% | - |
| Dec 2, 2025 | 114.00 | 115.40 | 114.00 | 115.40 | 115.40 | 0.87% | - |
| Dec 1, 2025 | 115.20 | 115.20 | 114.20 | 114.40 | 114.40 | -0.87% | - |
| Nov 28, 2025 | 114.80 | 115.40 | 113.80 | 115.40 | 115.40 | 1.76% | - |
| Nov 27, 2025 | 111.00 | 114.60 | 111.00 | 113.40 | 113.40 | 1.98% | 272 |
| Nov 26, 2025 | 110.00 | 111.20 | 110.00 | 111.20 | 111.20 | 1.65% | - |
| Nov 25, 2025 | 108.40 | 109.40 | 108.40 | 109.40 | 109.40 | 0.92% | - |
| Nov 24, 2025 | 107.80 | 108.40 | 107.80 | 108.40 | 108.40 | 1.31% | - |
| Nov 21, 2025 | 106.20 | 107.00 | 106.20 | 107.00 | 107.00 | -0.19% | - |
| Nov 20, 2025 | 106.80 | 107.60 | 106.80 | 107.20 | 107.20 | 0.19% | - |
| Nov 19, 2025 | 108.40 | 108.40 | 107.00 | 107.00 | 107.00 | -0.56% | - |
| Nov 18, 2025 | 105.80 | 108.40 | 105.80 | 107.60 | 107.60 | -0.55% | - |
| Nov 17, 2025 | 108.40 | 108.40 | 107.00 | 108.20 | 108.20 | 0.93% | - |
| Nov 14, 2025 | 106.80 | 107.20 | 106.20 | 107.20 | 107.20 | -2.01% | - |
| Nov 13, 2025 | 109.60 | 110.40 | 109.40 | 109.40 | 109.40 | - | - |
| Nov 12, 2025 | 110.00 | 110.00 | 109.40 | 109.40 | 109.40 | 0.18% | - |
| Nov 11, 2025 | 108.60 | 109.40 | 108.60 | 109.20 | 109.20 | 0.37% | - |
| Nov 10, 2025 | 109.00 | 110.80 | 108.80 | 108.80 | 108.80 | 1.68% | - |
| Nov 7, 2025 | 108.00 | 108.00 | 106.80 | 107.00 | 107.00 | -1.83% | - |
| Nov 6, 2025 | 112.00 | 113.20 | 109.00 | 109.00 | 109.00 | -2.15% | - |
| Nov 5, 2025 | 111.40 | 112.20 | 111.00 | 111.40 | 111.40 | -0.54% | - |
| Nov 4, 2025 | 112.60 | 113.40 | 111.80 | 112.00 | 112.00 | -1.23% | - |
| Nov 3, 2025 | 116.60 | 116.60 | 113.40 | 113.40 | 113.40 | -2.24% | - |
| Oct 31, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.19% | - |
| Oct 30, 2025 | 118.20 | 119.00 | 118.20 | 118.60 | 118.60 | 0.51% | - |
| Oct 29, 2025 | 120.40 | 120.40 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Oct 28, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | - |
| Oct 27, 2025 | 121.00 | 121.40 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 24, 2025 | 121.40 | 121.40 | 119.80 | 121.00 | 121.00 | 1.17% | - |
| Oct 23, 2025 | 116.60 | 119.60 | 116.60 | 119.60 | 119.60 | 12.83% | - |
| Oct 22, 2025 | 107.80 | 107.80 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Oct 21, 2025 | 106.20 | 108.00 | 106.20 | 108.00 | 108.00 | 1.50% | - |
| Oct 20, 2025 | 105.00 | 106.40 | 105.00 | 106.40 | 106.40 | 2.11% | - |
| Oct 17, 2025 | 104.00 | 104.20 | 102.60 | 104.20 | 104.20 | -0.76% | - |
| Oct 16, 2025 | 104.40 | 105.20 | 104.40 | 105.00 | 105.00 | - | - |
| Oct 15, 2025 | 105.20 | 105.40 | 105.00 | 105.00 | 105.00 | 0.77% | - |
| Oct 14, 2025 | 110.80 | 110.80 | 104.20 | 104.20 | 104.20 | -6.80% | 10 |