ATOSS Software SE (VIE:AOFG)
Austria
· Delayed Price · Currency is EUR 106.00
-1.40 (-1.30%)
At close: Sep 24, 2025
ATOSS Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 106.00 | 106.00 | 105.20 | 105.60 | 105.60 | -0.75% | - |
| Sep 25, 2025 | 105.40 | 106.40 | 105.40 | 106.40 | 106.40 | 0.38% | - |
| Sep 24, 2025 | 106.20 | 106.40 | 106.00 | 106.00 | 106.00 | -1.30% | - |
| Sep 23, 2025 | 103.60 | 107.40 | 103.20 | 107.40 | 107.40 | 3.87% | - |
| Sep 22, 2025 | 103.40 | 103.40 | 101.80 | 103.40 | 103.40 | 0.39% | - |
| Sep 19, 2025 | 103.20 | 103.80 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Sep 18, 2025 | 100.80 | 104.00 | 100.80 | 104.00 | 104.00 | 3.79% | - |
| Sep 17, 2025 | 103.40 | 103.40 | 100.20 | 100.20 | 100.20 | -1.96% | - |
| Sep 16, 2025 | 105.60 | 105.60 | 102.20 | 102.20 | 102.20 | 2.82% | - |
| Sep 15, 2025 | 100.80 | 100.80 | 99.20 | 99.40 | 99.40 | -1.39% | - |
| Sep 12, 2025 | 101.40 | 101.40 | 100.60 | 100.80 | 100.80 | 0.20% | - |
| Sep 11, 2025 | 102.00 | 102.40 | 100.60 | 100.60 | 100.60 | -1.18% | - |
| Sep 10, 2025 | 103.20 | 103.40 | 101.80 | 101.80 | 101.80 | -0.59% | - |
| Sep 9, 2025 | 101.60 | 102.60 | 101.60 | 102.40 | 102.40 | 1.19% | - |
| Sep 8, 2025 | 101.20 | 101.20 | 100.20 | 101.20 | 101.20 | 1.50% | - |
| Sep 5, 2025 | 100.00 | 100.00 | 99.00 | 99.70 | 99.70 | 0.61% | - |
| Sep 4, 2025 | 98.80 | 99.20 | 98.20 | 99.10 | 99.10 | - | - |
| Sep 3, 2025 | 100.00 | 100.00 | 97.90 | 99.10 | 99.10 | - | - |
| Sep 2, 2025 | 101.40 | 101.40 | 99.10 | 99.10 | 99.10 | -2.65% | - |
| Sep 1, 2025 | 102.80 | 102.80 | 101.60 | 101.80 | 101.80 | -0.78% | - |
| Aug 29, 2025 | 104.20 | 104.20 | 102.60 | 102.60 | 102.60 | -1.54% | - |
| Aug 28, 2025 | 103.80 | 104.20 | 103.80 | 104.20 | 104.20 | 0.77% | - |
| Aug 27, 2025 | 103.40 | 103.60 | 103.40 | 103.40 | 103.40 | -0.39% | - |
| Aug 26, 2025 | 103.40 | 103.80 | 103.00 | 103.80 | 103.80 | -0.38% | - |
| Aug 25, 2025 | 104.00 | 104.40 | 103.40 | 104.20 | 104.20 | 0.58% | - |
| Aug 22, 2025 | 104.40 | 104.40 | 103.60 | 103.60 | 103.60 | -0.96% | - |
| Aug 21, 2025 | 103.80 | 104.60 | 103.60 | 104.60 | 104.60 | 1.36% | - |
| Aug 20, 2025 | 103.60 | 104.60 | 103.20 | 103.20 | 103.20 | -1.53% | - |
| Aug 19, 2025 | 106.40 | 106.40 | 104.80 | 104.80 | 104.80 | -0.57% | - |
| Aug 18, 2025 | 106.60 | 106.60 | 105.00 | 105.40 | 105.40 | -2.04% | - |
| Aug 15, 2025 | 108.60 | 108.60 | 107.60 | 107.60 | 107.60 | -0.92% | - |
| Aug 14, 2025 | 109.40 | 109.80 | 108.60 | 108.60 | 108.60 | -0.91% | - |
| Aug 13, 2025 | 110.00 | 110.20 | 109.60 | 109.60 | 109.60 | 0.37% | - |
| Aug 12, 2025 | 113.80 | 113.80 | 109.20 | 109.20 | 109.20 | -4.55% | - |
| Aug 11, 2025 | 116.40 | 116.40 | 114.40 | 114.40 | 114.40 | -1.21% | - |
| Aug 8, 2025 | 113.20 | 116.20 | 113.20 | 115.80 | 115.80 | 1.58% | - |
| Aug 7, 2025 | 113.00 | 114.80 | 113.00 | 114.00 | 114.00 | 0.53% | - |
| Aug 6, 2025 | 116.40 | 116.40 | 113.40 | 113.40 | 113.40 | -3.41% | - |
| Aug 5, 2025 | 116.80 | 118.00 | 116.80 | 117.40 | 117.40 | 0.86% | - |
| Aug 4, 2025 | 117.00 | 117.00 | 115.80 | 116.40 | 116.40 | -0.34% | - |
| Aug 1, 2025 | 117.40 | 117.40 | 115.80 | 116.80 | 116.80 | -1.02% | - |
| Jul 31, 2025 | 119.00 | 119.60 | 118.00 | 118.00 | 118.00 | -1.83% | - |
| Jul 30, 2025 | 120.40 | 120.80 | 119.40 | 120.20 | 120.20 | - | - |
| Jul 29, 2025 | 122.60 | 122.60 | 120.20 | 120.20 | 120.20 | -0.50% | - |
| Jul 28, 2025 | 120.20 | 124.00 | 120.20 | 120.80 | 120.80 | -1.47% | - |
| Jul 25, 2025 | 126.00 | 126.40 | 122.60 | 122.60 | 122.60 | -3.62% | - |
| Jul 24, 2025 | 130.40 | 130.40 | 127.20 | 127.20 | 127.20 | -9.27% | - |
| Jul 23, 2025 | 141.60 | 141.60 | 139.40 | 140.20 | 140.20 | -0.85% | - |
| Jul 22, 2025 | 143.40 | 143.40 | 141.40 | 141.40 | 141.40 | -2.48% | - |
| Jul 21, 2025 | 146.00 | 146.00 | 144.40 | 145.00 | 145.00 | - | - |