UK Markets close in 1 hr 19 mins

Atos SE (AEXAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.17000.0000 (0.00%)
As of 03:53PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20222.17002.17002.17002.17002.1700-
29 Nov 20222.17002.17002.17002.17002.1700-
28 Nov 20222.17002.17002.17002.17002.1700-
25 Nov 20222.17002.17002.17002.17002.1700-
23 Nov 20222.17002.17002.17002.17002.1700300
22 Nov 20222.13002.13002.13002.13002.1300-
21 Nov 20222.09402.13002.09402.13002.13004,100
18 Nov 20222.17302.17302.17302.17302.1730300
17 Nov 20222.21902.31002.21902.22002.220010,500
16 Nov 20222.21002.21002.21002.21002.2100300
15 Nov 20222.36002.36002.31002.31002.31004,200
14 Nov 20222.38502.38502.38502.38502.3850500
11 Nov 20222.16002.16002.16002.16002.1600100
10 Nov 20222.08002.16002.08002.16002.16001,200
09 Nov 20221.93001.93001.93001.93001.9300-
08 Nov 20221.93001.93001.93001.93001.930040,000
07 Nov 20221.89501.94001.89501.93001.9300800
04 Nov 20221.83901.87501.83901.87501.87502,800
03 Nov 20221.77001.78501.76001.78501.78502,900
02 Nov 20221.83501.84501.80001.80001.80003,100
01 Nov 20221.90001.94501.90001.92001.920076,000
31 Oct 20221.90001.90001.90001.90001.9000-
28 Oct 20221.87501.90501.87501.90001.90004,200
27 Oct 20221.99001.99001.99001.99001.9900100
26 Oct 20221.90002.03001.90002.01002.01005,000
25 Oct 20221.77001.77001.77001.77001.7700300
24 Oct 20221.96001.99001.96001.99001.99001,500
21 Oct 20221.93001.97501.93001.97501.9750400
20 Oct 20221.65601.65601.65601.65601.6560300
19 Oct 20221.68001.68001.68001.68001.6800400
18 Oct 20221.70501.71001.70001.71001.7100700
17 Oct 20221.75001.75001.72001.72001.72005,000
14 Oct 20221.57001.57001.57001.57001.57007,500
13 Oct 20221.65001.65001.65001.65001.65001,100
12 Oct 20221.54001.58401.54001.58401.58401,900
11 Oct 20221.54901.56001.54901.56001.56001,100
10 Oct 20221.55001.56501.55001.56501.5650400
07 Oct 20221.65001.65001.61601.61601.61601,400
06 Oct 20221.67501.67501.67501.67501.6750300
05 Oct 20221.80501.80501.80501.80501.8050-
04 Oct 20221.75501.80501.75501.80501.80502,000
03 Oct 20221.67001.67001.62501.63501.63502,800
30 Sept 20221.55001.58001.52001.58001.58002,100
29 Sept 20221.47001.69001.47001.59001.590012,100
28 Sept 20221.41001.41001.41001.41001.4100300
27 Sept 20221.41201.44001.40301.44001.440011,100
26 Sept 20221.44001.44001.38001.38001.38001,100
23 Sept 20221.36501.41001.34501.34501.34502,600
22 Sept 20221.50001.50001.50001.50001.50001,100
21 Sept 20221.54001.59201.52001.52001.52002,600
20 Sept 20221.65001.65001.60501.60501.605012,400
19 Sept 20221.56001.56001.56001.56001.5600-
16 Sept 20221.62001.64001.56001.56001.56004,000
15 Sept 20221.69001.69001.69001.69001.69002,500
14 Sept 20221.80501.80501.77001.77001.77008,200
13 Sept 20221.83001.83001.77501.78001.78001,400
12 Sept 20221.92001.92001.92001.92001.92001,300
09 Sept 20221.79001.82501.79001.82501.82502,700
08 Sept 20221.71001.72001.71001.72001.72001,400
07 Sept 20222.02002.02002.02002.02002.0200-
06 Sept 20222.07002.07002.00002.02002.02002,700
02 Sept 20222.07002.09502.05002.05002.05007,200
01 Sept 20221.94001.94001.90001.90001.9000700
31 Aug 20221.99001.99001.99001.99001.9900900
30 Aug 20221.98501.98501.95001.95001.95001,300
29 Aug 20221.94001.94001.91401.91401.9140700
26 Aug 20221.96001.96001.96001.96001.9600100
25 Aug 20221.96002.02501.96002.00002.00004,600
24 Aug 20221.98001.98001.98001.98001.9800-
23 Aug 20221.98001.98001.98001.98001.9800300
22 Aug 20221.95001.95001.95001.95001.95003,100
19 Aug 20222.15002.15002.09502.09502.095013,500
18 Aug 20222.16002.20002.15502.20002.20001,000
17 Aug 20222.18802.18802.18802.18802.1880200
16 Aug 20222.32002.35002.29002.35002.35003,700
15 Aug 20222.38002.38002.34502.35502.35501,700
12 Aug 20222.47002.47002.34002.34002.34002,300
11 Aug 20222.42002.42002.40502.40802.40801,700
10 Aug 20222.42802.42802.40002.40002.40001,900
09 Aug 20222.37002.37002.37002.37002.3700300
08 Aug 20222.36002.38502.36002.38502.3850800
05 Aug 20222.36002.40002.34002.37502.37507,300
04 Aug 20222.40002.40002.40002.40002.4000600
03 Aug 20222.46502.49002.45502.49002.49003,000
02 Aug 20222.31502.38002.31502.38002.3800800
01 Aug 20222.45402.45402.37502.37502.37502,000
29 Jul 20222.36502.42002.36502.41002.41001,700
28 Jul 20222.19002.31402.18002.26002.26003,800
27 Jul 20222.28002.31202.27002.31202.31209,400
26 Jul 20222.00002.03001.98001.98001.98002,300
25 Jul 20222.09002.12002.09002.12002.12004,100
22 Jul 20222.16502.20602.16502.20602.20601,300
21 Jul 20222.21002.22502.19002.19002.19009,400
20 Jul 20222.34002.34002.29002.30002.30003,300
19 Jul 20222.24002.30002.24002.30002.30007,100
18 Jul 20222.24502.25002.23002.25002.25001,300
15 Jul 20222.19602.22002.18302.20502.20508,800
14 Jul 20222.11502.11502.06002.09002.090010,700
13 Jul 20222.23702.23702.17502.17502.17501,700
12 Jul 20222.13002.18502.13002.18002.18001,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...