ATOSS Software SE (AOF.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 88.40 | 89.50 | 87.00 | 89.10 | +2.77% | 20,389 |
| 2026-08-06 | 88.00 | 88.10 | 86.00 | 86.70 | +0.23% | 15,622 |
| 2026-08-05 | 89.20 | 89.20 | 86.50 | 86.50 | -1.14% | 18,804 |
| 2026-08-04 | 87.40 | 88.20 | 86.00 | 87.50 | +0.00% | 17,308 |
| 2026-08-03 | 85.80 | 88.60 | 85.70 | 87.50 | +3.92% | 17,681 |
| 2026-07-31 | 84.60 | 85.70 | 83.50 | 84.20 | -1.64% | 21,436 |
| 2026-07-30 | 86.90 | 87.10 | 84.70 | 85.60 | -2.17% | 29,805 |
| 2026-07-29 | 89.00 | 90.90 | 87.50 | 87.50 | -1.69% | 27,743 |
| 2026-07-28 | 83.20 | 89.00 | 82.50 | 89.00 | +6.46% | 37,253 |
| 2026-07-27 | 79.10 | 84.80 | 78.50 | 83.60 | +9.86% | 40,571 |
| 2026-07-24 | 71.40 | 76.10 | 71.00 | 76.10 | +9.81% | 44,283 |
| 2026-07-23 | 69.60 | 70.50 | 68.10 | 69.30 | -1.42% | 26,619 |
| 2026-07-22 | 70.60 | 72.50 | 70.00 | 70.30 | -0.85% | 10,822 |
| 2026-07-21 | 71.00 | 71.40 | 70.20 | 70.90 | -1.12% | 12,578 |
| 2026-07-20 | 70.50 | 72.70 | 70.50 | 71.70 | +2.43% | 15,991 |
| 2026-07-17 | 71.40 | 71.80 | 69.60 | 70.00 | -0.99% | 15,290 |
| 2026-07-16 | 72.40 | 72.40 | 69.70 | 70.70 | -0.84% | 16,375 |
| 2026-07-15 | 70.20 | 72.20 | 69.80 | 71.30 | -0.28% | 21,688 |
| 2026-07-14 | 72.00 | 72.90 | 69.40 | 71.50 | -1.65% | 15,972 |
| 2026-07-13 | 72.60 | 72.70 | 71.20 | 72.70 | +1.68% | 14,591 |
| 2026-07-10 | 72.70 | 73.90 | 71.50 | 71.50 | -1.65% | 11,042 |
| 2026-07-09 | 72.40 | 73.20 | 70.50 | 72.70 | -0.95% | 18,605 |
| 2026-07-08 | 72.30 | 75.00 | 72.30 | 73.40 | -0.27% | 25,832 |
| 2026-07-07 | 72.40 | 74.60 | 72.40 | 73.60 | +1.66% | 13,782 |
| 2026-07-06 | 72.60 | 73.30 | 70.80 | 72.40 | +0.42% | 9,033 |
| 2026-07-03 | 73.10 | 73.70 | 72.00 | 72.10 | -1.23% | 9,789 |
| 2026-07-02 | 73.20 | 74.00 | 72.70 | 73.00 | -0.54% | 20,908 |
| 2026-07-01 | 67.20 | 73.60 | 66.90 | 73.40 | +9.72% | 22,828 |
| 2026-06-30 | 67.90 | 68.50 | 66.10 | 66.90 | -3.04% | 18,823 |
| 2026-06-29 | 68.10 | 69.30 | 67.90 | 69.00 | +1.92% | 50,749 |
| 2026-06-26 | 67.10 | 67.70 | 65.00 | 67.70 | +0.30% | 24,715 |
| 2026-06-25 | 70.10 | 70.40 | 66.80 | 67.50 | -3.85% | 35,192 |
| 2026-06-24 | 70.40 | 70.70 | 68.10 | 70.20 | -1.40% | 29,008 |
| 2026-06-23 | 70.80 | 72.50 | 70.60 | 71.20 | -0.14% | 19,764 |
| 2026-06-22 | 70.50 | 72.30 | 70.10 | 71.30 | +1.13% | 25,738 |
| 2026-06-19 | 69.70 | 71.30 | 69.60 | 70.50 | +1.29% | 42,857 |
| 2026-06-18 | 72.00 | 72.20 | 69.00 | 69.60 | -2.79% | 31,633 |
| 2026-06-17 | 72.60 | 73.20 | 71.20 | 71.60 | -1.65% | 21,843 |
| 2026-06-16 | 74.50 | 75.60 | 72.40 | 72.80 | -1.89% | 24,695 |
| 2026-06-15 | 76.10 | 77.10 | 74.20 | 74.20 | -1.07% | 32,603 |
| 2026-06-12 | 77.00 | 77.00 | 72.70 | 75.00 | +0.94% | 27,833 |
| 2026-06-11 | 77.00 | 77.60 | 74.10 | 74.30 | -4.50% | 35,764 |
| 2026-06-10 | 77.80 | 78.70 | 75.70 | 77.80 | +0.00% | 29,308 |
| 2026-06-09 | 78.70 | 79.00 | 76.70 | 77.80 | -1.02% | 26,766 |
| 2026-06-08 | 79.00 | 79.30 | 77.50 | 78.60 | -0.51% | 14,023 |
| 2026-06-05 | 79.20 | 82.00 | 77.80 | 79.00 | -0.25% | 35,989 |
| 2026-06-04 | 75.90 | 82.00 | 75.90 | 79.20 | +2.33% | 18,641 |
| 2026-06-03 | 81.20 | 81.20 | 76.30 | 77.40 | -4.68% | 21,956 |
| 2026-06-02 | 83.30 | 86.40 | 80.80 | 81.20 | -2.17% | 49,896 |
| 2026-06-01 | 78.60 | 83.40 | 78.40 | 83.00 | +7.79% | 35,038 |
| 2026-05-29 | 76.10 | 77.30 | 75.40 | 77.00 | +1.32% | 52,533 |
| 2026-05-28 | 75.60 | 76.90 | 74.90 | 76.00 | +0.00% | 16,236 |
| 2026-05-27 | 77.00 | 78.10 | 75.80 | 76.00 | -1.04% | 9,885 |
| 2026-05-26 | 79.10 | 79.10 | 76.00 | 76.80 | -2.91% | 10,371 |
| 2026-05-25 | 80.60 | 81.00 | 79.10 | 79.10 | -0.88% | 5,606 |
| 2026-05-22 | 79.70 | 81.10 | 78.90 | 79.80 | +1.14% | 18,373 |
| 2026-05-21 | 81.00 | 81.20 | 78.90 | 78.90 | -1.74% | 31,975 |
| 2026-05-20 | 81.00 | 81.70 | 78.50 | 80.30 | -1.47% | 27,732 |
| 2026-05-19 | 72.70 | 82.80 | 72.70 | 81.50 | +13.51% | 61,657 |
| 2026-05-18 | 70.80 | 73.30 | 70.30 | 71.80 | +0.42% | 30,871 |
| 2026-05-15 | 69.50 | 72.30 | 69.50 | 71.50 | +1.13% | 39,186 |
| 2026-05-14 | 69.30 | 70.70 | 69.00 | 70.70 | +1.43% | 10,629 |
| 2026-05-13 | 71.80 | 72.40 | 69.60 | 69.70 | -3.86% | 14,886 |
| 2026-05-12 | 73.20 | 73.30 | 71.60 | 72.50 | -2.29% | 19,553 |
| 2026-05-11 | 75.00 | 75.50 | 73.90 | 74.20 | -1.33% | 26,182 |
| 2026-05-08 | 77.80 | 77.90 | 75.00 | 75.20 | -4.08% | 29,080 |
| 2026-05-07 | 76.90 | 78.40 | 75.80 | 78.40 | +3.16% | 39,759 |
| 2026-05-06 | 76.20 | 79.70 | 75.50 | 76.00 | -0.13% | 33,216 |
| 2026-05-05 | 77.50 | 78.90 | 75.90 | 76.10 | -2.31% | 46,111 |
| 2026-05-04 | 79.00 | 79.00 | 76.70 | 77.90 | -1.64% | 36,366 |
| 2026-04-30 | 81.10 | 81.40 | 78.20 | 79.20 | -3.18% | 50,752 |
| 2026-04-29 | 82.40 | 83.60 | 80.10 | 81.80 | +0.99% | 31,195 |
| 2026-04-28 | 81.50 | 83.70 | 79.80 | 81.00 | -0.61% | 19,143 |
| 2026-04-27 | 82.40 | 85.20 | 80.50 | 81.50 | -0.85% | 21,337 |
| 2026-04-24 | 87.10 | 87.80 | 81.50 | 82.20 | +3.92% | 42,412 |
| 2026-04-23 | 81.70 | 82.30 | 78.50 | 79.10 | -4.58% | 22,116 |
| 2026-04-22 | 83.30 | 83.40 | 81.20 | 82.90 | -0.60% | 18,206 |
| 2026-04-21 | 81.30 | 83.60 | 81.30 | 83.40 | +2.71% | 20,251 |
| 2026-04-20 | 81.50 | 82.00 | 80.20 | 81.20 | -1.58% | 21,179 |
| 2026-04-17 | 77.90 | 83.70 | 77.90 | 82.50 | +4.96% | 32,646 |
| 2026-04-16 | 78.50 | 79.80 | 77.60 | 78.60 | +0.90% | 19,914 |
| 2026-04-15 | 76.20 | 78.20 | 76.20 | 77.90 | +1.83% | 9,227 |
| 2026-04-14 | 74.00 | 77.10 | 74.00 | 76.50 | +2.00% | 14,228 |
| 2026-04-13 | 74.00 | 75.30 | 72.20 | 75.00 | +1.49% | 38,581 |
| 2026-04-10 | 74.60 | 76.00 | 73.60 | 73.90 | -0.81% | 31,469 |
| 2026-04-09 | 78.60 | 78.70 | 74.20 | 74.50 | -6.05% | 23,750 |
| 2026-04-08 | 80.50 | 81.00 | 78.80 | 79.30 | +3.80% | 39,043 |
| 2026-04-07 | 77.00 | 78.80 | 76.20 | 76.40 | -0.13% | 22,948 |
| 2026-04-02 | 75.00 | 77.20 | 74.50 | 76.50 | +0.79% | 25,924 |
| 2026-04-01 | 79.10 | 79.10 | 73.90 | 75.90 | -0.13% | 35,405 |
| 2026-03-31 | 73.90 | 76.20 | 73.90 | 76.00 | +3.12% | 35,103 |
| 2026-03-30 | 73.00 | 74.20 | 72.20 | 73.70 | +0.82% | 38,032 |
| 2026-03-27 | 75.80 | 76.10 | 72.40 | 73.10 | -3.43% | 23,063 |
| 2026-03-26 | 75.70 | 77.20 | 74.60 | 75.70 | +0.00% | 20,748 |
| 2026-03-25 | 74.10 | 77.00 | 74.10 | 75.70 | +2.44% | 50,880 |
| 2026-03-24 | 78.50 | 78.50 | 73.70 | 73.90 | -5.26% | 40,305 |
| 2026-03-23 | 77.00 | 80.60 | 76.50 | 78.00 | -1.39% | 30,530 |
| 2026-03-20 | 82.60 | 82.80 | 79.10 | 79.10 | -3.54% | 32,322 |
| 2026-03-19 | 80.50 | 83.10 | 80.20 | 82.00 | +1.36% | 20,615 |
| 2026-03-18 | 80.70 | 83.10 | 80.70 | 80.90 | -1.94% | 16,654 |
| 2026-03-17 | 82.50 | 82.50 | 79.80 | 82.50 | -0.12% | 25,407 |
| 2026-03-16 | 83.40 | 83.40 | 79.50 | 82.60 | -1.78% | 26,379 |
| 2026-03-13 | 83.90 | 85.50 | 83.40 | 84.10 | -0.94% | 18,530 |
| 2026-03-12 | 83.80 | 86.50 | 83.40 | 84.90 | +1.31% | 26,840 |
| 2026-03-11 | 87.20 | 87.30 | 83.80 | 83.80 | -4.88% | 38,214 |
| 2026-03-10 | 91.90 | 91.90 | 86.60 | 88.10 | -1.12% | 29,408 |
| 2026-03-09 | 91.00 | 91.20 | 89.10 | 89.10 | -3.15% | 22,425 |
| 2026-03-06 | 89.70 | 92.00 | 89.00 | 92.00 | +3.37% | 44,692 |
| 2026-03-05 | 87.80 | 89.80 | 86.30 | 89.00 | +2.18% | 29,713 |
| 2026-03-04 | 87.80 | 88.40 | 86.20 | 87.10 | +0.35% | 21,037 |
| 2026-03-03 | 86.00 | 86.90 | 84.30 | 86.80 | -0.12% | 25,359 |
| 2026-03-02 | 85.90 | 88.90 | 84.90 | 86.90 | -1.25% | 33,558 |
| 2026-02-27 | 88.00 | 88.10 | 86.30 | 88.00 | -0.34% | 33,995 |
| 2026-02-26 | 85.20 | 88.80 | 84.30 | 88.30 | +5.62% | 53,748 |
| 2026-02-25 | 80.70 | 83.70 | 80.20 | 83.60 | +3.72% | 80,751 |
| 2026-02-24 | 83.20 | 83.80 | 80.20 | 80.60 | -2.89% | 24,489 |
| 2026-02-23 | 80.70 | 85.50 | 79.40 | 83.00 | +1.34% | 43,329 |
| 2026-02-20 | 80.50 | 82.60 | 80.50 | 81.90 | +2.25% | 34,351 |
| 2026-02-19 | 81.90 | 83.00 | 80.00 | 80.10 | -2.79% | 48,225 |
| 2026-02-18 | 84.40 | 84.40 | 81.60 | 82.40 | -1.32% | 37,010 |
| 2026-02-17 | 84.40 | 84.40 | 82.10 | 83.50 | -1.07% | 43,518 |
| 2026-02-16 | 87.00 | 88.20 | 84.20 | 84.40 | -1.29% | 28,919 |
| 2026-02-13 | 86.30 | 87.10 | 84.90 | 85.50 | -0.47% | 55,483 |
| 2026-02-12 | 89.90 | 90.00 | 85.70 | 85.90 | -3.59% | 39,633 |
| 2026-02-11 | 93.00 | 93.90 | 89.00 | 89.10 | -2.41% | 68,344 |
| 2026-02-10 | 89.00 | 92.00 | 89.00 | 91.30 | +2.82% | 39,682 |
| 2026-02-09 | 87.50 | 89.60 | 87.50 | 88.80 | +2.54% | 30,398 |
| 2026-02-06 | 85.00 | 87.40 | 84.40 | 86.60 | -0.92% | 33,667 |
| 2026-02-05 | 85.10 | 87.90 | 84.70 | 87.40 | +2.82% | 48,849 |
| 2026-02-04 | 89.40 | 89.60 | 82.90 | 85.00 | -5.56% | 107,312 |
| 2026-02-03 | 98.20 | 98.20 | 90.00 | 90.00 | -8.07% | 43,237 |
| 2026-02-02 | 97.30 | 99.70 | 96.50 | 97.90 | +0.41% | 39,699 |
| 2026-01-30 | 96.00 | 98.20 | 92.20 | 97.50 | +3.83% | 93,060 |
| 2026-01-29 | 97.50 | 97.50 | 93.90 | 93.90 | -4.28% | 35,656 |
| 2026-01-28 | 100.80 | 100.80 | 97.50 | 98.10 | -1.90% | 40,173 |
| 2026-01-27 | 103.20 | 103.20 | 99.90 | 100.00 | -2.34% | 23,008 |
| 2026-01-26 | 102.40 | 103.40 | 100.60 | 102.40 | +0.59% | 29,303 |
| 2026-01-23 | 100.40 | 101.80 | 99.40 | 101.80 | +1.60% | 18,995 |
| 2026-01-22 | 100.60 | 101.20 | 99.40 | 100.20 | +0.30% | 30,570 |
| 2026-01-21 | 100.20 | 100.40 | 96.80 | 99.90 | -0.89% | 51,134 |
| 2026-01-20 | 101.80 | 102.20 | 99.40 | 100.80 | -1.56% | 15,902 |
| 2026-01-19 | 102.00 | 103.40 | 100.40 | 102.40 | -2.29% | 23,339 |
| 2026-01-16 | 105.00 | 105.60 | 101.60 | 104.80 | -0.19% | 32,891 |
| 2026-01-15 | 112.40 | 112.40 | 104.00 | 105.00 | -5.41% | 56,066 |
| 2026-01-14 | 118.60 | 118.60 | 110.20 | 111.00 | -7.04% | 23,873 |
| 2026-01-13 | 121.80 | 124.00 | 118.60 | 119.40 | +2.93% | 33,690 |
| 2026-01-12 | 117.60 | 118.00 | 115.40 | 116.00 | -1.53% | 16,622 |
| 2026-01-09 | 117.00 | 117.80 | 115.60 | 117.80 | +0.86% | 15,054 |
| 2026-01-08 | 117.00 | 118.80 | 116.80 | 116.80 | +0.00% | 10,190 |
| 2026-01-07 | 112.80 | 116.80 | 112.40 | 116.80 | +2.64% | 32,712 |
| 2026-01-06 | 115.00 | 115.00 | 113.00 | 113.80 | -1.22% | 7,016 |
| 2026-01-05 | 113.20 | 115.40 | 112.00 | 115.20 | +1.95% | 12,413 |
| 2026-01-02 | 114.60 | 115.20 | 112.20 | 113.00 | -2.08% | 10,186 |
| 2025-12-30 | 116.20 | 116.20 | 114.40 | 115.40 | +0.35% | 3,040 |
| 2025-12-29 | 112.80 | 115.40 | 112.60 | 115.00 | +1.77% | 6,141 |
| 2025-12-23 | 114.40 | 114.40 | 112.40 | 113.00 | -0.88% | 7,230 |
| 2025-12-22 | 113.80 | 114.60 | 113.00 | 114.00 | +0.53% | 7,273 |
| 2025-12-19 | 112.40 | 114.00 | 111.20 | 113.40 | +0.89% | 17,668 |
| 2025-12-18 | 110.00 | 112.40 | 109.40 | 112.40 | +1.26% | 17,499 |
| 2025-12-17 | 112.40 | 112.40 | 110.80 | 111.00 | -1.42% | 6,960 |
| 2025-12-16 | 112.60 | 113.80 | 112.20 | 112.60 | -0.88% | 7,126 |
| 2025-12-15 | 114.00 | 114.60 | 112.40 | 113.60 | -0.87% | 5,383 |
| 2025-12-12 | 112.00 | 115.00 | 112.00 | 114.60 | +0.53% | 14,490 |
| 2025-12-11 | 115.40 | 116.00 | 112.80 | 114.00 | -1.89% | 10,420 |
| 2025-12-10 | 115.40 | 116.80 | 114.40 | 116.20 | -0.51% | 13,318 |
| 2025-12-09 | 116.00 | 117.40 | 115.40 | 116.80 | -0.51% | 14,828 |
| 2025-12-08 | 118.80 | 119.60 | 116.60 | 117.40 | -1.68% | 8,193 |
| 2025-12-05 | 118.80 | 120.00 | 117.80 | 119.40 | +0.67% | 6,899 |
| 2025-12-04 | 118.80 | 120.80 | 118.60 | 118.60 | +0.00% | 11,504 |
| 2025-12-03 | 116.00 | 121.20 | 116.00 | 118.60 | +2.95% | 18,200 |
| 2025-12-02 | 114.00 | 116.00 | 113.20 | 115.20 | +0.17% | 20,675 |
| 2025-12-01 | 115.00 | 115.20 | 113.80 | 115.00 | -0.17% | 14,416 |
| 2025-11-28 | 113.20 | 115.60 | 113.20 | 115.20 | +1.05% | 24,643 |
| 2025-11-27 | 110.00 | 115.40 | 110.00 | 114.00 | +3.07% | 33,615 |
| 2025-11-26 | 108.00 | 111.20 | 108.00 | 110.60 | +0.18% | 11,986 |
| 2025-11-25 | 108.20 | 110.40 | 106.80 | 110.40 | +1.28% | 11,697 |
| 2025-11-24 | 107.20 | 109.00 | 107.20 | 109.00 | +2.64% | 18,816 |
| 2025-11-21 | 105.60 | 107.80 | 104.40 | 106.20 | -0.56% | 15,280 |
| 2025-11-20 | 108.00 | 109.40 | 106.40 | 106.80 | -0.56% | 5,979 |
| 2025-11-19 | 108.00 | 108.80 | 106.40 | 107.40 | -0.19% | 10,107 |
| 2025-11-18 | 106.00 | 108.60 | 105.80 | 107.60 | -0.55% | 21,381 |
| 2025-11-17 | 108.80 | 108.80 | 106.80 | 108.20 | +0.19% | 15,090 |
| 2025-11-14 | 108.60 | 108.60 | 105.40 | 108.00 | -1.64% | 15,140 |
| 2025-11-13 | 109.00 | 111.40 | 109.00 | 109.80 | +0.18% | 7,207 |
| 2025-11-12 | 109.00 | 110.00 | 108.80 | 109.60 | -0.36% | 5,764 |
| 2025-11-11 | 109.00 | 110.00 | 108.60 | 110.00 | +0.92% | 12,332 |
| 2025-11-10 | 108.80 | 111.20 | 108.40 | 109.00 | +1.49% | 16,077 |
| 2025-11-07 | 110.00 | 111.00 | 106.40 | 107.40 | -1.83% | 11,980 |
| 2025-11-06 | 111.20 | 113.40 | 109.00 | 109.40 | -2.50% | 11,682 |
| 2025-11-05 | 111.00 | 112.80 | 109.80 | 112.20 | +0.36% | 21,568 |
| 2025-11-04 | 112.40 | 113.40 | 111.40 | 111.80 | -1.58% | 12,620 |
| 2025-11-03 | 116.80 | 117.00 | 113.40 | 113.60 | -2.24% | 17,124 |
| 2025-10-31 | 119.20 | 119.60 | 115.20 | 116.20 | -2.19% | 14,920 |
| 2025-10-30 | 118.40 | 119.60 | 118.40 | 118.80 | +0.51% | 12,735 |
| 2025-10-29 | 120.00 | 120.60 | 117.40 | 118.20 | -1.99% | 25,673 |
| 2025-10-28 | 119.20 | 121.40 | 118.60 | 120.60 | +0.50% | 16,258 |
| 2025-10-27 | 121.20 | 121.20 | 119.20 | 120.00 | -0.50% | 12,405 |
| 2025-10-24 | 120.60 | 123.20 | 119.40 | 120.60 | -0.66% | 25,682 |
| 2025-10-23 | 115.20 | 121.40 | 113.20 | 121.40 | +13.88% | 67,105 |
| 2025-10-22 | 107.40 | 108.00 | 105.60 | 106.60 | -1.66% | 18,162 |
| 2025-10-21 | 105.60 | 108.40 | 105.60 | 108.40 | +1.88% | 13,063 |
| 2025-10-20 | 103.40 | 106.40 | 103.40 | 106.40 | +2.31% | 12,608 |
| 2025-10-17 | 103.40 | 104.20 | 101.40 | 104.00 | -0.57% | 21,651 |
| 2025-10-16 | 104.40 | 106.00 | 103.80 | 104.60 | +0.00% | 26,866 |
| 2025-10-15 | 105.40 | 105.60 | 104.40 | 104.60 | -0.19% | 21,926 |
| 2025-10-14 | 110.60 | 111.00 | 104.00 | 104.80 | -6.76% | 21,785 |
| 2025-10-13 | 109.60 | 112.60 | 109.60 | 112.40 | +2.74% | 19,846 |
| 2025-10-10 | 112.40 | 113.00 | 109.40 | 109.40 | -2.67% | 11,387 |
| 2025-10-09 | 112.20 | 112.60 | 111.40 | 112.40 | +0.18% | 13,137 |
| 2025-10-08 | 112.20 | 113.00 | 111.40 | 112.20 | +0.36% | 11,073 |
| 2025-10-07 | 111.60 | 114.00 | 111.60 | 111.80 | +0.36% | 16,324 |
| 2025-10-06 | 111.20 | 111.80 | 108.60 | 111.40 | +0.91% | 19,150 |
| 2025-10-03 | 111.40 | 112.60 | 110.00 | 110.40 | -0.54% | 38,290 |
| 2025-10-02 | 108.80 | 111.00 | 108.40 | 111.00 | +2.59% | 25,962 |
| 2025-10-01 | 109.00 | 109.40 | 107.00 | 108.20 | -1.64% | 16,449 |
| 2025-09-30 | 107.60 | 110.20 | 107.40 | 110.00 | +2.23% | 27,684 |
| 2025-09-29 | 106.80 | 108.00 | 106.20 | 107.60 | +1.89% | 15,296 |
| 2025-09-26 | 107.00 | 107.00 | 104.80 | 105.60 | -0.94% | 14,574 |
| 2025-09-25 | 105.20 | 106.60 | 105.00 | 106.60 | +1.33% | 16,511 |
| 2025-09-24 | 106.40 | 107.80 | 105.00 | 105.20 | -1.13% | 35,960 |
| 2025-09-23 | 103.60 | 108.40 | 102.80 | 106.40 | +3.30% | 22,119 |
| 2025-09-22 | 102.80 | 103.60 | 101.60 | 103.00 | +0.00% | 19,615 |
| 2025-09-19 | 103.20 | 104.20 | 102.40 | 103.00 | -0.19% | 31,592 |
| 2025-09-18 | 100.60 | 104.00 | 100.00 | 103.20 | +3.20% | 23,133 |
| 2025-09-17 | 102.60 | 103.40 | 100.00 | 100.00 | -1.96% | 31,342 |
| 2025-09-16 | 103.80 | 106.40 | 102.00 | 102.00 | +3.03% | 65,235 |
| 2025-09-15 | 100.00 | 101.60 | 98.90 | 99.00 | -1.79% | 92,290 |
| 2025-09-12 | 101.00 | 101.80 | 99.80 | 100.80 | +0.60% | 20,111 |
| 2025-09-11 | 101.60 | 102.60 | 100.00 | 100.20 | -1.38% | 13,783 |
| 2025-09-10 | 102.60 | 104.00 | 101.40 | 101.60 | -0.39% | 30,645 |
| 2025-09-09 | 101.80 | 103.00 | 100.40 | 102.00 | +0.20% | 18,164 |
| 2025-09-08 | 100.80 | 101.80 | 100.00 | 101.80 | +1.39% | 16,752 |
| 2025-09-05 | 99.90 | 100.40 | 98.80 | 100.40 | +1.11% | 30,267 |
| 2025-09-04 | 99.00 | 99.90 | 98.00 | 99.30 | +0.30% | 16,993 |
| 2025-09-03 | 99.20 | 100.20 | 97.70 | 99.00 | -0.30% | 17,592 |
| 2025-09-02 | 101.80 | 101.80 | 98.80 | 99.30 | -2.46% | 18,613 |
| 2025-09-01 | 102.60 | 103.20 | 101.60 | 101.80 | -0.78% | 8,827 |
| 2025-08-29 | 103.40 | 105.40 | 102.00 | 102.60 | -1.16% | 15,185 |
| 2025-08-28 | 103.40 | 104.20 | 103.40 | 103.80 | +0.19% | 10,072 |
| 2025-08-27 | 103.40 | 104.20 | 103.00 | 103.60 | +0.19% | 10,200 |
| 2025-08-26 | 103.20 | 104.00 | 102.40 | 103.40 | -0.77% | 16,955 |
| 2025-08-25 | 103.40 | 104.60 | 103.00 | 104.20 | +0.19% | 9,760 |
| 2025-08-22 | 103.80 | 105.20 | 103.40 | 104.00 | -0.38% | 9,344 |
| 2025-08-21 | 103.40 | 104.80 | 102.40 | 104.40 | +0.97% | 11,185 |
| 2025-08-20 | 102.60 | 104.80 | 102.20 | 103.40 | -0.19% | 14,224 |
| 2025-08-19 | 105.20 | 107.00 | 103.60 | 103.60 | -1.89% | 25,923 |
| 2025-08-18 | 107.00 | 107.40 | 104.20 | 105.60 | -1.12% | 16,054 |
| 2025-08-15 | 108.60 | 109.00 | 105.80 | 106.80 | -1.29% | 27,630 |
| 2025-08-14 | 109.00 | 110.20 | 108.20 | 108.20 | -0.92% | 12,245 |
| 2025-08-13 | 109.00 | 111.00 | 109.00 | 109.20 | +0.74% | 19,364 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.08%). Worst month: Jan (-6.86%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ATOSS Software SE's (AOF.DE) latest close?
89.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is AOF.DE's 52-week high and low?
124.00 high and 65.00 low over the trailing 52 weeks, as of 2026-08-07.
What is ATOSS Software SE's strongest and weakest month historically?
Historically, AOF.DE's strongest calendar month has been Jul (average +7.08%) and its weakest Jan (average -6.86%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 539 daily bars in the Closelook data lake.