ATOSS Software AG - AOF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	114.4	113	113	114.4	112.4	7,230
December 22, 2025	113.8	114	114	114.6	113	7,273
December 19, 2025	112.4	113.4	113.4	114	111.2	17,668
December 18, 2025	110	112.4	112.4	112.4	109.4	17,499
December 17, 2025	112.4	111	111	112.4	110.8	6,960
December 16, 2025	112.6	112.6	112.6	113.8	112.2	7,126
December 15, 2025	114	113.6	113.6	114.6	112.4	5,383
December 12, 2025	112	115.4	115.4	115.4	112	14,556
December 11, 2025	115.4	113.8	113.8	116	112.8	10,451
December 10, 2025	115.4	116	116	116.8	114.4	13,338
December 09, 2025	116	116.8	116.8	117.4	115.4	14,828
December 08, 2025	118.8	117.4	117.4	119.6	116.6	8,193
December 05, 2025	118.8	119.4	119.4	120	117.8	6,899
December 04, 2025	118.8	118.6	118.6	120.8	118.6	11,504
December 03, 2025	116	118.6	118.6	121.2	116	18,200
December 02, 2025	114	115.2	115.2	116	113.2	20,675
December 01, 2025	115	115	115	115.2	113.8	14,416
November 28, 2025	113.2	115.2	115.2	115.6	113.2	24,643
November 27, 2025	110	114	114	115.4	110	33,615
November 26, 2025	108	110.6	110.6	111.2	108	11,986
November 25, 2025	108.2	110.4	110.4	110.4	106.8	11,697
November 24, 2025	107.2	109	109	109	107.2	18,816
November 21, 2025	105.6	106.2	106.2	107.8	104.4	15,280
November 20, 2025	108	106.8	106.8	109.4	106.4	5,979
November 19, 2025	108	107.4	107.4	108.8	106.4	10,107
November 18, 2025	106	107.6	107.6	108.6	105.8	21,381
November 17, 2025	108.8	108.2	108.2	108.8	106.8	15,090
November 14, 2025	108.6	108	108	108.6	105.4	15,140
November 13, 2025	109	109.8	109.8	111.4	109	7,207
November 12, 2025	109	109.6	109.6	110	108.8	5,764
November 11, 2025	109	110	110	110	108.6	12,332
November 10, 2025	108.8	109	109	111.2	108.4	16,077
November 07, 2025	110	107.4	107.4	111	106.4	11,980
November 06, 2025	111.2	109.4	109.4	113.4	109	11,682
November 05, 2025	111	112.2	112.2	112.8	109.8	21,568
November 04, 2025	112.4	111.8	111.8	113.4	111.4	12,620
November 03, 2025	116.8	113.6	113.6	117	113.4	17,124
October 31, 2025	119.2	116.2	116.2	119.6	115.2	14,920
October 30, 2025	118.4	118.8	118.8	119.6	118.4	12,735
October 29, 2025	120	118.2	118.2	120.6	117.4	25,673
October 28, 2025	119.2	120.6	120.6	121.4	118.6	16,258
October 27, 2025	121.2	120	120	121.2	119.2	12,405
October 24, 2025	120.6	120.6	120.6	123.2	119.4	25,682
October 23, 2025	115.2	121.4	121.4	121.4	113.2	67,105
October 22, 2025	107.4	106.6	106.6	108	105.6	18,162
October 21, 2025	105.6	108.4	108.4	108.4	105.6	13,063
October 20, 2025	103.4	106.4	106.4	106.4	103.4	12,608
October 17, 2025	103.4	104	104	104.2	101.4	21,651
October 16, 2025	104.4	104.6	104.6	106	103.8	26,866
October 15, 2025	105.4	104.6	104.6	105.6	104.4	21,926
October 14, 2025	110.6	104.8	104.8	111	104	21,785
October 13, 2025	109.6	112.4	112.4	112.6	109.6	19,846
October 10, 2025	112.4	109.4	109.4	113	109.4	11,387
October 09, 2025	112.2	112.4	112.4	112.6	111.4	13,137
October 08, 2025	112.2	112.2	112.2	113	111.4	11,073
October 07, 2025	111.6	111.8	111.8	114	111.6	16,324
October 06, 2025	111.2	111.4	111.4	111.8	108.6	19,150
October 03, 2025	111.4	110.4	110.4	112.6	110	38,290
October 02, 2025	108.8	111	111	111	108.4	25,962
October 01, 2025	109	108.2	108.2	109.4	107	16,449

ATOSS Software AG (AOF.DE) XETRA