ATOSS Software SE (AOF.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +3.5% vs the 50-day and +14.2% vs the 200-day average, 21.7% below the 52-week high and +45.1% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: ATOSS Software SE trades 3.5% above its 50-day and 14.2% above its 200-day moving average. (as of 2026-10-30)

ATOSS Software builds workforce management systems: staff scheduling, time and attendance tracking, and demand-based personnel planning software sold under names such as ATOSS Staff Efficiency Suite and ATOSS Time Control. It also sells hardware for time recording and access control, and offers implementation and consulting services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AOF.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	93.00	95.00	92.00	94.30	+2.61%	25,895
2026-10-29	90.50	93.00	89.50	91.90	+0.33%	18,164
2026-10-28	94.10	94.30	90.90	91.60	-3.27%	26,636
2026-10-27	96.00	96.10	91.80	94.70	-0.21%	32,484
2026-10-26	88.60	96.00	88.60	94.90	+8.71%	57,330
2026-10-23	96.00	96.80	85.10	87.30	-8.97%	52,610
2026-10-22	93.00	95.90	93.00	95.90	+1.27%	19,483
2026-10-21	92.60	94.70	91.50	94.70	+1.61%	20,202
2026-10-20	90.70	93.20	90.70	93.20	+2.31%	19,549
2026-10-19	89.70	92.40	89.70	91.10	+0.22%	13,772
2026-10-16	89.50	93.80	89.00	90.90	+1.56%	27,764
2026-10-15	87.50	89.70	86.40	89.50	+2.64%	45,420
2026-10-14	88.00	89.00	87.00	87.20	-1.47%	17,257
2026-10-13	87.30	88.50	86.20	88.50	+1.37%	21,204
2026-10-12	88.00	88.10	86.80	87.30	+0.00%	14,570
2026-10-09	86.50	88.30	85.90	87.30	+3.31%	16,057
2026-10-08	85.30	86.80	84.10	84.50	-0.12%	21,551
2026-10-07	84.20	86.40	83.20	84.60	-0.70%	12,876
2026-10-06	85.30	86.50	84.50	85.20	+0.24%	23,370
2026-10-05	83.30	85.50	83.30	85.00	+2.41%	34,565
2026-10-02	82.90	83.90	82.20	83.00	+0.73%	19,603
2026-10-01	81.80	84.80	79.60	82.40	-0.36%	27,763
2026-09-30	81.20	83.00	81.20	82.70	+1.22%	22,382
2026-09-29	80.00	83.50	80.00	81.70	+1.74%	20,275
2026-09-28	82.90	83.50	79.30	80.30	-3.25%	21,847
2026-09-25	90.00	90.00	83.00	83.00	-7.57%	26,663
2026-09-24	90.70	92.10	89.80	89.80	-1.21%	15,376
2026-09-23	89.40	91.50	89.40	90.90	+1.91%	13,883
2026-09-22	89.70	92.30	88.90	89.20	-1.22%	13,564
2026-09-21	93.50	93.80	90.30	90.30	-2.80%	18,674
2026-09-18	91.00	95.70	91.00	92.90	+1.64%	41,768
2026-09-17	92.50	92.60	90.30	91.40	+0.55%	10,296
2026-09-16	92.20	92.20	88.90	90.90	+0.55%	9,597
2026-09-15	90.90	93.10	88.90	90.40	-0.33%	14,356
2026-09-14	88.90	92.50	88.90	90.70	+1.68%	19,410
2026-09-11	90.60	90.60	88.50	89.20	-1.55%	9,896
2026-09-10	92.10	92.20	89.80	90.60	-1.31%	14,088
2026-09-09	92.90	94.00	91.50	91.80	-1.18%	11,988
2026-09-08	98.50	98.50	92.50	92.90	-4.33%	13,821
2026-09-07	98.00	98.20	95.80	97.10	-1.12%	20,667
2026-09-04	98.80	101.00	97.20	98.20	+0.92%	17,116
2026-09-03	95.00	97.80	95.00	97.30	+1.25%	29,075
2026-09-02	97.80	98.50	94.90	96.10	-2.93%	23,263
2026-09-01	101.40	102.40	98.50	99.00	-2.56%	16,996
2026-08-31	102.00	103.20	100.80	101.60	-0.20%	20,351
2026-08-28	100.40	102.40	99.70	101.80	+1.39%	14,607
2026-08-27	98.80	101.20	97.40	100.40	+4.04%	16,935
2026-08-26	98.00	98.10	96.00	96.50	-1.63%	10,198
2026-08-25	98.70	99.10	97.00	98.10	+0.51%	21,822
2026-08-24	97.50	98.00	96.40	97.60	-0.41%	13,211
2026-08-21	94.50	98.60	94.20	98.00	+3.16%	19,350
2026-08-20	94.50	95.80	93.40	95.00	+0.96%	14,632
2026-08-19	92.40	94.10	91.40	94.10	+1.51%	16,078
2026-08-18	90.00	92.70	89.40	92.70	+3.00%	14,983
2026-08-17	90.30	91.80	89.50	90.00	-1.42%	12,597
2026-08-14	94.00	95.70	90.90	91.30	+0.44%	21,297
2026-08-13	96.50	96.50	90.10	90.90	-1.41%	18,475
2026-08-12	91.50	93.60	90.10	92.20	+0.33%	22,915
2026-08-11	90.40	91.90	89.50	91.90	+2.34%	26,021
2026-08-10	89.70	90.90	88.10	89.80	+0.79%	23,819
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

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).

Jan-6.86%
Feb-6.06%
Mar-3.31%
Apr+4.55%
May-1.26%
Jun-3.98%
Jul+7.08%
Aug+1.76%
Sep-5.67%
Oct+1.04%
Nov+2.54%
Dec-3.33%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ATOSS Software SE's (AOF.DE) latest close?

94.30 on 2026-10-30, 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 2026-10-30.

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 599 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AOF.DE?

Bullish stack, 200-day still turning: Trades +3.5% vs the 50-day and +14.2% vs the 200-day average, 21.7% below the 52-week high and +45.1% off the 52-week low; a golden cross printed 36 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AOF.DE above its 50-day and 200-day moving averages?

ATOSS Software SE trades 3.5% above its 50-day and 14.2% above its 200-day moving average (4.8% above its 20-day). As of 2026-10-30.