UK markets open in 7 hours 36 minutes

Atos SE (AEXAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.22-0.23 (-2.78%)
At close: 12:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20218.348.348.228.228.2210,100
24 Nov 20218.398.478.368.458.4516,100
23 Nov 20218.588.708.518.568.5643,000
22 Nov 20218.608.618.508.508.5032,800
19 Nov 20218.848.848.738.788.7821,400
18 Nov 20219.009.008.878.878.8794,300
17 Nov 20219.129.139.039.039.0322,300
16 Nov 20219.449.459.309.309.3056,100
15 Nov 20219.729.769.529.529.5237,800
12 Nov 20219.429.839.399.839.8384,600
11 Nov 20219.989.989.849.909.9036,700
10 Nov 202110.1310.139.869.869.8619,700
09 Nov 20219.979.979.849.929.9276,200
08 Nov 202110.2010.2010.1010.1110.1126,100
05 Nov 202110.2010.2610.1010.1710.1751,400
04 Nov 202110.2910.2910.1310.2110.2122,700
03 Nov 202110.1810.2310.1210.2110.2138,300
02 Nov 202110.2410.3110.1610.2010.2037,600
01 Nov 202110.3510.4210.2910.3510.3517,400
29 Oct 202110.4110.4210.3610.4010.4022,800
28 Oct 202110.7310.7910.6410.6610.6619,000
27 Oct 202110.3110.4610.3010.3010.3022,500
26 Oct 202110.6310.6410.5910.6410.6418,900
25 Oct 202110.8610.8910.6710.7110.7119,000
22 Oct 202110.4210.7310.4210.6910.6924,800
21 Oct 202110.3510.3510.2010.2610.2618,600
20 Oct 202110.1710.2110.1110.2110.2131,000
19 Oct 202110.5210.5210.3110.3110.3144,600
18 Oct 202110.4510.6110.3410.4010.4017,300
15 Oct 202110.7010.7010.4210.5210.5218,300
14 Oct 202110.9810.9810.6510.8110.8120,200
13 Oct 202110.7310.7310.5110.7010.7014,400
12 Oct 202110.4010.4910.2110.2710.2747,300
11 Oct 202110.4810.4910.3010.3510.3522,200
08 Oct 202110.4710.4710.2210.4110.4120,600
07 Oct 202110.4810.4810.1210.2510.2536,900
06 Oct 202110.3310.4810.2310.3610.3635,000
05 Oct 202110.4610.6710.3110.3110.31162,400
04 Oct 202110.9010.9010.5710.5910.5922,800
01 Oct 202110.9310.9310.6710.8110.8169,800
30 Sept 202110.6310.7410.5310.6410.6430,900
29 Sept 202110.6910.6910.5310.5410.5420,500
28 Sept 202110.8910.9810.7510.8710.8763,800
27 Sept 202110.6710.6710.4810.4810.4820,100
24 Sept 202110.7010.7010.4610.6310.6318,300
23 Sept 202110.6310.6310.3610.5110.5155,000
22 Sept 202110.7210.7210.4010.5710.5749,400
21 Sept 202110.6110.6910.4910.6010.6076,700
20 Sept 202110.6210.7710.5510.7010.7022,100
17 Sept 202110.6010.8010.6010.7310.7321,200
16 Sept 202110.6610.7110.5310.7110.7138,500
15 Sept 202110.6110.6910.5110.6910.6923,400
14 Sept 202110.9611.0210.8410.9510.9537,000
13 Sept 202110.7410.7510.5610.7110.7120,300
10 Sept 202110.7510.8210.6110.6910.6918,300
09 Sept 202110.2610.279.9410.0710.0729,400
08 Sept 202110.4810.6410.2710.4110.4147,600
07 Sept 202110.5510.6510.5010.5710.5719,200
03 Sept 202110.6710.8610.6410.6410.6413,900
02 Sept 202110.8510.8610.6310.7810.7828,300
01 Sept 202110.6310.8610.6310.8110.8142,400
31 Aug 202110.2210.4110.2210.4110.4138,800
30 Aug 202110.0110.099.9910.0910.0912,000
27 Aug 20219.9710.109.9410.0210.0212,500
26 Aug 20219.839.989.839.839.8320,300
25 Aug 20219.869.999.799.869.8624,300
24 Aug 20219.9110.009.829.849.8437,900
23 Aug 20219.859.929.849.879.8720,500
20 Aug 20219.769.979.749.899.8920,700
19 Aug 202110.0110.029.839.899.8952,000
18 Aug 202110.2810.299.9910.0210.0262,500
17 Aug 202110.0010.2110.0010.1410.1467,400
16 Aug 202110.1410.2110.0710.1510.1530,800
13 Aug 202110.1410.4210.1310.1710.1739,700
12 Aug 202110.3910.4710.2510.3210.3255,200
11 Aug 202110.6710.6810.3410.4310.4322,200
10 Aug 202110.3610.4710.3410.4010.4069,600
09 Aug 202110.4810.5210.3610.4010.4032,800
06 Aug 20219.3110.299.3010.0510.0531,900
05 Aug 20219.259.299.189.189.1822,400
04 Aug 20219.319.329.229.299.2933,900
03 Aug 20219.699.699.329.329.3253,800
02 Aug 20219.459.819.419.509.5034,000
30 Jul 20219.549.569.389.389.3883,700
29 Jul 20219.709.819.699.799.7936,900
28 Jul 20219.359.649.329.359.3559,700
27 Jul 20219.499.929.419.609.60104,000
26 Jul 20219.839.839.559.689.6844,500
23 Jul 20219.429.619.429.619.6131,300
22 Jul 20219.709.709.369.449.4449,700
21 Jul 20219.559.569.379.499.4976,100
20 Jul 20219.349.469.309.419.4189,800
19 Jul 20219.529.529.419.419.4135,200
16 Jul 20219.739.949.729.749.7449,100
15 Jul 20219.729.859.619.629.6269,400
14 Jul 202110.0510.089.939.969.9658,000
13 Jul 202110.3410.3410.0210.0610.0655,300
12 Jul 202110.6210.6210.2510.3410.3447,400
09 Jul 202112.7312.7412.3112.5812.5825,100
08 Jul 202112.2512.2812.0812.2612.2657,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...