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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	8.34	8.34	8.22	8.22	8.22	10,100
24 Nov 2021	8.39	8.47	8.36	8.45	8.45	16,100
23 Nov 2021	8.58	8.70	8.51	8.56	8.56	43,000
22 Nov 2021	8.60	8.61	8.50	8.50	8.50	32,800
19 Nov 2021	8.84	8.84	8.73	8.78	8.78	21,400
18 Nov 2021	9.00	9.00	8.87	8.87	8.87	94,300
17 Nov 2021	9.12	9.13	9.03	9.03	9.03	22,300
16 Nov 2021	9.44	9.45	9.30	9.30	9.30	56,100
15 Nov 2021	9.72	9.76	9.52	9.52	9.52	37,800
12 Nov 2021	9.42	9.83	9.39	9.83	9.83	84,600
11 Nov 2021	9.98	9.98	9.84	9.90	9.90	36,700
10 Nov 2021	10.13	10.13	9.86	9.86	9.86	19,700
09 Nov 2021	9.97	9.97	9.84	9.92	9.92	76,200
08 Nov 2021	10.20	10.20	10.10	10.11	10.11	26,100
05 Nov 2021	10.20	10.26	10.10	10.17	10.17	51,400
04 Nov 2021	10.29	10.29	10.13	10.21	10.21	22,700
03 Nov 2021	10.18	10.23	10.12	10.21	10.21	38,300
02 Nov 2021	10.24	10.31	10.16	10.20	10.20	37,600
01 Nov 2021	10.35	10.42	10.29	10.35	10.35	17,400
29 Oct 2021	10.41	10.42	10.36	10.40	10.40	22,800
28 Oct 2021	10.73	10.79	10.64	10.66	10.66	19,000
27 Oct 2021	10.31	10.46	10.30	10.30	10.30	22,500
26 Oct 2021	10.63	10.64	10.59	10.64	10.64	18,900
25 Oct 2021	10.86	10.89	10.67	10.71	10.71	19,000
22 Oct 2021	10.42	10.73	10.42	10.69	10.69	24,800
21 Oct 2021	10.35	10.35	10.20	10.26	10.26	18,600
20 Oct 2021	10.17	10.21	10.11	10.21	10.21	31,000
19 Oct 2021	10.52	10.52	10.31	10.31	10.31	44,600
18 Oct 2021	10.45	10.61	10.34	10.40	10.40	17,300
15 Oct 2021	10.70	10.70	10.42	10.52	10.52	18,300
14 Oct 2021	10.98	10.98	10.65	10.81	10.81	20,200
13 Oct 2021	10.73	10.73	10.51	10.70	10.70	14,400
12 Oct 2021	10.40	10.49	10.21	10.27	10.27	47,300
11 Oct 2021	10.48	10.49	10.30	10.35	10.35	22,200
08 Oct 2021	10.47	10.47	10.22	10.41	10.41	20,600
07 Oct 2021	10.48	10.48	10.12	10.25	10.25	36,900
06 Oct 2021	10.33	10.48	10.23	10.36	10.36	35,000
05 Oct 2021	10.46	10.67	10.31	10.31	10.31	162,400
04 Oct 2021	10.90	10.90	10.57	10.59	10.59	22,800
01 Oct 2021	10.93	10.93	10.67	10.81	10.81	69,800
30 Sept 2021	10.63	10.74	10.53	10.64	10.64	30,900
29 Sept 2021	10.69	10.69	10.53	10.54	10.54	20,500
28 Sept 2021	10.89	10.98	10.75	10.87	10.87	63,800
27 Sept 2021	10.67	10.67	10.48	10.48	10.48	20,100
24 Sept 2021	10.70	10.70	10.46	10.63	10.63	18,300
23 Sept 2021	10.63	10.63	10.36	10.51	10.51	55,000
22 Sept 2021	10.72	10.72	10.40	10.57	10.57	49,400
21 Sept 2021	10.61	10.69	10.49	10.60	10.60	76,700
20 Sept 2021	10.62	10.77	10.55	10.70	10.70	22,100
17 Sept 2021	10.60	10.80	10.60	10.73	10.73	21,200
16 Sept 2021	10.66	10.71	10.53	10.71	10.71	38,500
15 Sept 2021	10.61	10.69	10.51	10.69	10.69	23,400
14 Sept 2021	10.96	11.02	10.84	10.95	10.95	37,000
13 Sept 2021	10.74	10.75	10.56	10.71	10.71	20,300
10 Sept 2021	10.75	10.82	10.61	10.69	10.69	18,300
09 Sept 2021	10.26	10.27	9.94	10.07	10.07	29,400
08 Sept 2021	10.48	10.64	10.27	10.41	10.41	47,600
07 Sept 2021	10.55	10.65	10.50	10.57	10.57	19,200
03 Sept 2021	10.67	10.86	10.64	10.64	10.64	13,900
02 Sept 2021	10.85	10.86	10.63	10.78	10.78	28,300
01 Sept 2021	10.63	10.86	10.63	10.81	10.81	42,400
31 Aug 2021	10.22	10.41	10.22	10.41	10.41	38,800
30 Aug 2021	10.01	10.09	9.99	10.09	10.09	12,000
27 Aug 2021	9.97	10.10	9.94	10.02	10.02	12,500
26 Aug 2021	9.83	9.98	9.83	9.83	9.83	20,300
25 Aug 2021	9.86	9.99	9.79	9.86	9.86	24,300
24 Aug 2021	9.91	10.00	9.82	9.84	9.84	37,900
23 Aug 2021	9.85	9.92	9.84	9.87	9.87	20,500
20 Aug 2021	9.76	9.97	9.74	9.89	9.89	20,700
19 Aug 2021	10.01	10.02	9.83	9.89	9.89	52,000
18 Aug 2021	10.28	10.29	9.99	10.02	10.02	62,500
17 Aug 2021	10.00	10.21	10.00	10.14	10.14	67,400
16 Aug 2021	10.14	10.21	10.07	10.15	10.15	30,800
13 Aug 2021	10.14	10.42	10.13	10.17	10.17	39,700
12 Aug 2021	10.39	10.47	10.25	10.32	10.32	55,200
11 Aug 2021	10.67	10.68	10.34	10.43	10.43	22,200
10 Aug 2021	10.36	10.47	10.34	10.40	10.40	69,600
09 Aug 2021	10.48	10.52	10.36	10.40	10.40	32,800
06 Aug 2021	9.31	10.29	9.30	10.05	10.05	31,900
05 Aug 2021	9.25	9.29	9.18	9.18	9.18	22,400
04 Aug 2021	9.31	9.32	9.22	9.29	9.29	33,900
03 Aug 2021	9.69	9.69	9.32	9.32	9.32	53,800
02 Aug 2021	9.45	9.81	9.41	9.50	9.50	34,000
30 Jul 2021	9.54	9.56	9.38	9.38	9.38	83,700
29 Jul 2021	9.70	9.81	9.69	9.79	9.79	36,900
28 Jul 2021	9.35	9.64	9.32	9.35	9.35	59,700
27 Jul 2021	9.49	9.92	9.41	9.60	9.60	104,000
26 Jul 2021	9.83	9.83	9.55	9.68	9.68	44,500
23 Jul 2021	9.42	9.61	9.42	9.61	9.61	31,300
22 Jul 2021	9.70	9.70	9.36	9.44	9.44	49,700
21 Jul 2021	9.55	9.56	9.37	9.49	9.49	76,100
20 Jul 2021	9.34	9.46	9.30	9.41	9.41	89,800
19 Jul 2021	9.52	9.52	9.41	9.41	9.41	35,200
16 Jul 2021	9.73	9.94	9.72	9.74	9.74	49,100
15 Jul 2021	9.72	9.85	9.61	9.62	9.62	69,400
14 Jul 2021	10.05	10.08	9.93	9.96	9.96	58,000
13 Jul 2021	10.34	10.34	10.02	10.06	10.06	55,300
12 Jul 2021	10.62	10.62	10.25	10.34	10.34	47,400
09 Jul 2021	12.73	12.74	12.31	12.58	12.58	25,100
08 Jul 2021	12.25	12.28	12.08	12.26	12.26	57,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,383.23-368.39(-1.28%)

HANG SENG24,080.52-659.68(-2.67%)

CRUDE OIL71.26+3.11(+4.56%)

GOLD FUTURES1,793.00+4.90(+0.27%)

DOW34,899.34-905.06(-2.53%)

BTC-GBP42,904.72+1,647.05(+3.99%)

Atos SE (AEXAY)

NIKKEI 225
28,383.23
-368.39(-1.28%)

HANG SENG
24,080.52
-659.68(-2.67%)

CRUDE OIL
71.26
+3.11(+4.56%)

GOLD FUTURES
1,793.00
+4.90(+0.27%)

DOW
34,899.34
-905.06(-2.53%)

BTC-GBP
42,904.72
+1,647.05(+3.99%)