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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.5	81.9	81.9	82.6	80.5	34,351
February 19, 2026	81.9	80.1	80.1	83	80	48,225
February 18, 2026	84.4	82.4	82.4	84.4	81.6	37,070
February 17, 2026	84.4	83.5	83.5	84.4	82.1	43,518
February 16, 2026	87	84.4	84.4	88.2	84.2	28,939
February 13, 2026	86.3	85.5	85.5	87.1	84.9	55,483
February 12, 2026	89.9	85.9	85.9	90	85.7	39,648
February 11, 2026	93	89.1	89.1	93.9	89	68,344
February 10, 2026	89	91.3	91.3	92	89	41,274
February 09, 2026	87.5	88.8	88.8	89.6	87.5	30,399
February 06, 2026	85	86.6	86.6	87.4	84.4	33,747
February 05, 2026	85.1	87.4	87.4	87.9	84.7	48,899
February 04, 2026	89.4	85	85	89.6	82.9	107,352
February 03, 2026	98.2	90	90	98.2	90	43,472
February 02, 2026	97.3	97.9	97.9	99.7	96.5	39,699
January 30, 2026	96	97.5	97.5	98.2	92.2	93,060
January 29, 2026	97.5	93.9	93.9	97.5	93.9	35,706
January 28, 2026	100.8	98.1	98.1	100.8	97.5	40,226
January 27, 2026	103.2	100	100	103.2	99.9	23,008
January 26, 2026	102.4	102.4	102.4	103.4	100.6	29,303
January 23, 2026	100.4	101.8	101.8	101.8	99.4	18,995
January 22, 2026	100.6	100.2	100.2	101.2	99.4	30,590
January 21, 2026	100.2	99.9	99.9	100.4	96.8	51,134
January 20, 2026	101.8	100.8	100.8	102.2	99.4	15,970
January 19, 2026	102	102.4	102.4	103.4	100.4	23,359
January 16, 2026	105	104.8	104.8	105.6	101.6	32,891
January 15, 2026	112.4	105	105	112.4	104	56,078
January 14, 2026	118.6	111	112.4	118.6	110.2	23,873
January 13, 2026	121.8	119.8	119.8	124	118.6	33,833
January 12, 2026	117.6	116	116	118	115.4	16,622
January 09, 2026	117	117.8	117.8	117.8	115.6	15,054
January 08, 2026	117	116.8	116.8	118.8	116.8	10,190
January 07, 2026	112.8	116.8	116.8	116.8	112.4	32,712
January 06, 2026	115	113.8	113.8	115	113	7,016
January 05, 2026	113.2	115.2	115.2	115.4	112	12,413
January 02, 2026	114.6	113	113	115.2	112.2	10,186
December 30, 2025	116.2	115.4	115.4	116.2	114.4	3,040
December 29, 2025	112.8	114.6	114.6	115.4	112.6	6,147
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

ATOSS Software AG (AOF.DE) XETRA