UK markets open in 3 hours 7 minutes

Atos SE (AEXAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.71+0.02 (+0.19%)
At close: 3:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 202112.5312.5412.3012.3812.3835,800
06 Jul 202112.6412.6412.3112.4012.4014,800
02 Jul 202112.2712.6512.2612.3912.396,000
01 Jul 202112.2712.4812.0612.3312.3313,900
30 Jun 202112.4812.4912.1412.2412.2425,600
29 Jun 202112.3612.8512.3512.5012.5033,100
28 Jun 202112.5812.6012.3412.4612.4613,100
25 Jun 202112.6612.6712.3712.5212.5217,300
24 Jun 202112.2712.6912.2612.3512.3516,800
23 Jun 202112.4512.4512.2012.2012.2016,100
22 Jun 202112.4812.4812.1812.3312.3338,100
21 Jun 202112.3112.3612.1612.3612.3621,100
18 Jun 202112.5812.5912.2712.5612.5621,700
17 Jun 202112.6012.6312.4812.6312.6316,900
16 Jun 202113.3313.3412.8512.8512.8512,400
15 Jun 202112.9113.0412.9012.9112.9121,700
14 Jun 202113.0513.3313.0513.1313.1315,600
11 Jun 202113.2513.2513.0213.0413.0415,100
10 Jun 202113.1813.1912.7713.0613.0620,200
09 Jun 202112.7713.0712.7612.9112.9116,300
08 Jun 202113.0013.0612.9813.0213.0219,600
07 Jun 202112.7713.2012.7612.9912.99106,200
04 Jun 202112.9513.2212.9213.1013.1024,400
03 Jun 202113.0513.0712.9113.0713.0725,200
02 Jun 202113.1013.1413.0113.0513.0529,500
01 Jun 202113.4513.4513.1213.2313.2314,900
28 May 202113.2213.6413.2113.4013.4020,700
27 May 202113.2913.4413.2713.4413.4439,100
26 May 202113.5413.5413.2313.2513.2512,200
25 May 202113.5013.5713.4113.5713.5729,900
24 May 202113.4513.5313.3113.4013.4021,300
21 May 202113.4513.4513.1613.2113.2112,000
20 May 202113.2713.4313.0813.4013.4062,900
19 May 202112.9913.2112.9613.2113.2114,900
18 May 202113.6513.6612.9913.3513.3523,400
17 May 202113.0313.4813.0213.4613.4613,700
14 May 202113.1613.3712.9913.1513.1528,600
13 May 202113.0213.3412.9813.1713.1744,200
12 May 202112.9513.3112.9113.0813.0831,600
12 May 20210.216 Dividend
11 May 202113.5013.6413.3313.4813.2619,000
10 May 202113.6013.6213.4913.5013.289,400
07 May 202113.5013.7213.5013.7213.5011,100
06 May 202113.5013.5013.2013.2113.0019,200
05 May 202113.5113.5213.2313.2713.0642,700
04 May 202113.5513.5513.2213.2813.0729,400
03 May 202113.5313.6513.4113.4113.2010,100
30 Apr 202113.6113.7313.5413.5913.37106,500
29 Apr 202113.7813.8013.6913.7513.539,600
28 Apr 202113.6413.8513.5913.6013.3826,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...