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 |