ATOSS Software AG (0N66.L) LSE
76.80
+1.07131(+1.41%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
76.80
+1.07131(+1.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 74.4 | 76.8 | 76.8 | 76.8 | 74.4 | 3,832 |
| April 01, 2026 | 79.2 | 75.73 | 75.73 | 79.2 | 74.7 | 13,182 |
| March 31, 2026 | 75.1 | 75.4 | 75.4 | 76.1 | 75.1 | 811 |
| March 30, 2026 | 72.6 | 74.1 | 74.1 | 74.1 | 72.6 | 1,392 |
| March 27, 2026 | 76.3 | 73.1 | 73.1 | 76.3 | 72.8 | 807 |
| March 26, 2026 | 76 | 75.84 | 75.84 | 76.5 | 75.07 | 16,780 |
| March 25, 2026 | 75.5 | 75.9 | 75.9 | 76.5 | 75.2 | 3,798 |
| March 24, 2026 | 77.8 | 74.5 | 74.5 | 77.8 | 73.9 | 718 |
| March 23, 2026 | 76.9 | 79 | 79 | 79.7 | 76.9 | 1,886 |
| March 20, 2026 | 82.9 | 79.8 | 79.8 | 82.9 | 79.2 | 332 |
| March 19, 2026 | 80.5 | 80.5 | 80.5 | 82 | 80.5 | 129,128 |
| March 18, 2026 | 80.5 | 81.5 | 81.5 | 82.4 | 80.5 | 280 |
| March 17, 2026 | 81.7 | 81.8 | 81.8 | 82.2 | 80.3 | 613 |
| March 16, 2026 | 83.2 | 81.4 | 81.4 | 83.2 | 79.9 | 2,354 |
| March 13, 2026 | 84.4 | 84.7 | 84.7 | 85.3 | 84.4 | 0 |
| March 12, 2026 | 84.2 | 85.8 | 85.8 | 85.8 | 83.6 | 234 |
| March 11, 2026 | 87.8 | 84.7 | 84.7 | 87.9 | 84.7 | 332 |
| March 10, 2026 | 90.1 | 87.8 | 87.8 | 90.2 | 86.6 | 549 |
| March 09, 2026 | 89.4 | 90.5 | 90.5 | 91.2 | 89.4 | 306 |
| March 06, 2026 | 91.8 | 91.12 | 91.12 | 91.8 | 90.2 | 29,299 |
| March 05, 2026 | 86.7 | 89.7 | 89.7 | 89.7 | 86.7 | 7,898 |
| March 04, 2026 | 88.8 | 87.8 | 87.8 | 88.8 | 86.85 | 66 |
| March 03, 2026 | 85.9 | 86.4 | 86.4 | 86.4 | 85.2 | 142 |
| March 02, 2026 | 85.2 | 86.95 | 86.95 | 88.5 | 85.2 | 4,469 |
| February 27, 2026 | 88.6 | 87.9 | 87.9 | 88.6 | 86.6 | 216 |
| February 26, 2026 | 85.3 | 87.18 | 87.18 | 88.2 | 85.1 | 8,727 |
| February 25, 2026 | 81.35 | 82.5 | 82.5 | 82.5 | 80.7 | 64,536 |
| February 24, 2026 | 83.2 | 80.5 | 80.5 | 83.6 | 80.5 | 2,452 |
| February 23, 2026 | 80.6 | 82.9 | 82.9 | 85 | 79.5 | 5,161 |
| February 20, 2026 | 81.1 | 81.1 | 0 | 81.6 | 81 | 348 |
| February 19, 2026 | 82.4 | 80.74 | 0 | 82.5 | 80.1 | 4,695 |
| February 18, 2026 | 82.9 | 82.2 | 0 | 82.9 | 81.8 | 155 |
| February 17, 2026 | 84.1 | 83.1 | 0 | 84.3 | 82.3 | 1,530 |
| February 16, 2026 | 86.7 | 84.4 | 0 | 87.3 | 84.4 | 6,447 |
| February 13, 2026 | 85.6 | 85.1 | 0 | 86.9 | 85.1 | 149 |
| February 12, 2026 | 88.1 | 85.9 | 0 | 88.6 | 85.9 | 134 |
| February 11, 2026 | 92.9 | 89.1 | 0 | 93 | 89.1 | 3,984 |
| February 10, 2026 | 89.4 | 90.34 | 0 | 91.6 | 89.2 | 7,354 |
| February 09, 2026 | 88.7 | 89.2 | 0 | 89.4 | 88.5 | 48 |
| February 06, 2026 | 85.1 | 86.2 | 0 | 86.2 | 84.5 | 168 |
| February 05, 2026 | 85.3 | 87.04 | 0 | 87.8 | 85.1 | 45,002 |
| February 04, 2026 | 89.4 | 89.4 | 0 | 90 | 82.8 | 49,862 |
| February 03, 2026 | 97.7 | 92.5 | 0 | 97.9 | 90 | 11,127 |
| February 02, 2026 | 99.5 | 98 | 0 | 99.6 | 97.5 | 220 |
| January 30, 2026 | 95.2 | 96.1 | 0 | 96.5 | 92.7 | 37,670 |
| January 29, 2026 | 95.7 | 95.02 | 0 | 96.6 | 94.8 | 34,894 |
| January 28, 2026 | 98.8 | 97.8 | 0 | 99.3 | 97.8 | 18,271 |
| January 27, 2026 | 103.4 | 100.23 | 0 | 103.4 | 100 | 28,638 |
| January 26, 2026 | 102.2 | 102.4 | 0 | 103 | 101 | 25,635 |
| January 23, 2026 | 101 | 100.8 | 0 | 101.79 | 99.9 | 23,356 |
| January 22, 2026 | 100.8 | 99.68 | 0 | 101 | 99.5 | 42,035 |
| January 21, 2026 | 100.2 | 99.46 | 0 | 100.2 | 97 | 17,564 |
| January 20, 2026 | 101 | 100.6 | 0 | 101 | 100.2 | 135 |
| January 19, 2026 | 103.4 | 100.94 | 0 | 103.4 | 100.6 | 2,559 |
| January 16, 2026 | 105.6 | 104.49 | 0 | 105.6 | 102.4 | 7,215 |
| January 15, 2026 | 113 | 105.03 | 0 | 113 | 104.6 | 56,174 |
| January 14, 2026 | 115.2 | 110.8 | 0 | 117.01 | 110.4 | 1,785 |
| January 13, 2026 | 122 | 120.75 | 0 | 123.8 | 119 | 17,368 |
| January 12, 2026 | 117.6 | 116.04 | 0 | 117.8 | 116.02 | 4,674 |
| January 09, 2026 | 116.86 | 117.46 | 0 | 117.62 | 115.6 | 10,129 |