ATOSS Software AG - 0N66.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	119.6	120	120	120.2	119.4	25
December 03, 2025	116	118.6	118.6	120	116	7,271
December 02, 2025	114.8	115.2	115.2	115.2	113	1,152
December 01, 2025	115.2	114.2	114.2	115.6	114	10
November 28, 2025	113.8	115.6	115.6	115.6	113.8	5
November 27, 2025	109.6	114.7	114.7	115.6	109.6	28,274
November 26, 2025	110.4	108	108	111.2	108	45,213
November 25, 2025	110.4	108.4	108.4	110.4	108.4	62
November 24, 2025	110.2	108.2	108.2	110.2	107.8	0
November 21, 2025	105.6	107.2	107.2	107.2	105	1,618
November 20, 2025	107.8	108	108	108	107.2	29,732
November 19, 2025	108.33	107.6	107.6	108.4	106.6	9,830
November 18, 2025	106	107.58	107.58	108.14	106	10,900
November 17, 2025	106.8	108.18	108.18	108.2	106.6	9,652
November 14, 2025	107.6	106.6	106.6	107.62	106.02	4,084
November 13, 2025	109.2	110.4	110.4	110.4	109.2	10
November 12, 2025	109.6	109.8	109.8	109.8	109	25
November 11, 2025	109	109.2	109.2	109.2	108.8	30
November 10, 2025	108.4	108.4	108.4	110.6	108.4	97
November 07, 2025	110.4	107.4	107.4	110.4	106.6	59
November 06, 2025	112.8	109	109	113.2	109	66
November 05, 2025	111	111.77	111.77	112.4	110	13,479
November 04, 2025	112	112.27	112.27	113	111.6	4,306
November 03, 2025	116.4	113.94	113.94	117	113.8	4,195
October 31, 2025	119	116.51	116.51	119	116.21	15,854
October 30, 2025	117.6	118.6	118.6	119.6	117.6	1,719
October 29, 2025	119.8	119.88	119.88	120.2	117.6	52,171
October 28, 2025	119.2	120.14	120.14	121.2	119.2	2,018
October 27, 2025	121.8	119.4	119.4	121.8	119.2	73
October 24, 2025	120.6	120.73	120.73	123.2	119.6	14,558
October 23, 2025	115.2	120.61	120.61	120.61	114.2	7,103
October 22, 2025	107.4	106	106	107.4	106	3,036
October 21, 2025	107.4	108.4	108.4	108.4	106.98	12,155
October 20, 2025	103.4	105.8	105.8	106.03	103.4	11,093
October 17, 2025	103.2	103.8	103.8	103.8	101.8	115
October 16, 2025	104.6	105	105.4	105.4	104.6	28
October 15, 2025	104.8	105	105	105.6	104.6	56
October 14, 2025	110	104.2	104.2	110.6	104.2	3,576
October 13, 2025	109.6	112	112	112	109.6	215
October 10, 2025	112.4	109.6	109.6	112.4	109.6	74
October 09, 2025	112.4	111.8	111.8	112.4	111.6	160
October 08, 2025	112.6	112	112	112.6	112	734
October 07, 2025	112.8	113.6	113.6	113.6	112.2	552
October 06, 2025	111.6	111	111	112	108.6	914
October 03, 2025	111.4	110.6	110.6	112.4	110.6	113
October 02, 2025	110	109.8	109.8	110.4	109.6	168
October 01, 2025	109.6	107.4	107.4	109.6	107	1,740
September 30, 2025	108.2	109.4	109.4	109.8	108.2	620
September 29, 2025	107	108	108	108	106.4	465
September 26, 2025	106.8	105.6	105.6	106.8	105.6	12
September 25, 2025	105.6	106.2	106.2	106.2	105.6	183
September 24, 2025	106.6	106.6	106.6	107.4	105.4	29,994
September 23, 2025	103.8	110	100	110	100	60,497
September 22, 2025	103	102.6	102.6	103.6	102.6	9
September 19, 2025	104	102.4	102.4	104.2	102.4	211
September 18, 2025	100.8	103.4	103.4	104	100.8	18,639
September 17, 2025	103	100.2	100.2	103	100.2	1,788
September 16, 2025	105.4	102	102.6	106	102	2,614
September 15, 2025	100	99.4	99.4	100	99.4	4
September 12, 2025	101.6	100.2	100.2	101.6	100.2	104

ATOSS Software AG (0N66.L) LSE