AEXAY - Atos SE
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 01 Jun 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 31 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 30 May 2023 | 2.8600 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 3,700 |
| 26 May 2023 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
| 25 May 2023 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 200 |
| 24 May 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 23 May 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 1,900 |
| 22 May 2023 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 200 |
| 19 May 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 18 May 2023 | 2.7700 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 3,000 |
| 17 May 2023 | 2.7370 | 2.7690 | 2.7370 | 2.7690 | 2.7690 | 500 |
| 16 May 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 15 May 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 12 May 2023 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | 4,000 |
| 11 May 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 100 |
| 10 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 300 |
| 09 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 08 May 2023 | 2.7880 | 2.8240 | 2.7700 | 2.7700 | 2.7700 | 2,100 |
| 05 May 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 5,000 |
| 04 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 03 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 02 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 5,000 |
| 01 May 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
| 28 Apr 2023 | 2.7000 | 2.8000 | 2.6900 | 2.6900 | 2.6900 | 9,400 |
| 27 Apr 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 300 |
| 26 Apr 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 100 |
| 25 Apr 2023 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 24 Apr 2023 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 21 Apr 2023 | 2.4100 | 2.4600 | 2.4100 | 2.4450 | 2.4450 | 5,200 |
| 20 Apr 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 19 Apr 2023 | 2.4900 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 4,300 |
| 18 Apr 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 17 Apr 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 300 |
| 14 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 13 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 12 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 11 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 10 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 06 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 300 |
| 05 Apr 2023 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
| 04 Apr 2023 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 300 |
| 03 Apr 2023 | 2.4400 | 2.4460 | 2.4400 | 2.4460 | 2.4460 | 2,800 |
| 31 Mar 2023 | 2.5150 | 2.5150 | 2.4100 | 2.4100 | 2.4100 | 30,700 |
| 30 Mar 2023 | 2.3970 | 2.4880 | 2.3900 | 2.3900 | 2.3900 | 29,300 |
| 29 Mar 2023 | 2.2500 | 2.3150 | 2.2400 | 2.2600 | 2.2600 | 65,400 |
| 28 Mar 2023 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 27 Mar 2023 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 400 |
| 24 Mar 2023 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 100 |
| 23 Mar 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 22 Mar 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 21 Mar 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 20 Mar 2023 | 2.6980 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 4,900 |
| 17 Mar 2023 | 2.7950 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 2,400 |
| 16 Mar 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 15 Mar 2023 | 2.8500 | 2.9100 | 2.8440 | 2.9100 | 2.9100 | 24,500 |
| 14 Mar 2023 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 400 |
| 13 Mar 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 500 |
| 10 Mar 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 100 |
| 09 Mar 2023 | 3.1100 | 3.1950 | 3.1100 | 3.1200 | 3.1200 | 1,700 |
| 08 Mar 2023 | 3.2520 | 3.2520 | 3.1800 | 3.1800 | 3.1800 | 1,300 |
| 07 Mar 2023 | 3.2150 | 3.2150 | 3.1750 | 3.1750 | 3.1750 | 2,500 |
| 06 Mar 2023 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 500 |
| 03 Mar 2023 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 02 Mar 2023 | 2.9900 | 3.0150 | 2.9520 | 3.0150 | 3.0150 | 1,600 |
| 01 Mar 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
| 28 Feb 2023 | 2.8500 | 2.8800 | 2.8200 | 2.8500 | 2.8500 | 8,100 |
| 27 Feb 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1,200 |
| 24 Feb 2023 | 2.6400 | 2.6700 | 2.6300 | 2.6700 | 2.6700 | 1,200 |
| 23 Feb 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 22 Feb 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 21 Feb 2023 | 2.7900 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 400 |
| 17 Feb 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 16,500 |
| 16 Feb 2023 | 2.6800 | 2.8600 | 2.6600 | 2.8600 | 2.8600 | 16,700 |
| 15 Feb 2023 | 2.5200 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 88,100 |
| 14 Feb 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 13 Feb 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,600 |
| 10 Feb 2023 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 1,300 |
| 09 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 08 Feb 2023 | 2.7190 | 2.7190 | 2.6000 | 2.6000 | 2.6000 | 700 |
| 07 Feb 2023 | 2.5640 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 4,600 |
| 06 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
| 03 Feb 2023 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 800 |
| 02 Feb 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 600 |
| 01 Feb 2023 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
| 31 Jan 2023 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
| 30 Jan 2023 | 2.5700 | 2.5910 | 2.5700 | 2.5910 | 2.5910 | 700 |
| 27 Jan 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 600 |
| 26 Jan 2023 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 1,400 |
| 25 Jan 2023 | 2.5530 | 2.5530 | 2.4900 | 2.4900 | 2.4900 | 3,900 |
| 24 Jan 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 300 |
| 23 Jan 2023 | 2.5500 | 2.6900 | 2.5500 | 2.6200 | 2.6200 | 800 |
| 20 Jan 2023 | 2.5050 | 2.5400 | 2.5050 | 2.5400 | 2.5400 | 2,200 |
| 19 Jan 2023 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 500 |
| 18 Jan 2023 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 2,600 |
| 17 Jan 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 13 Jan 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 12 Jan 2023 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 1,700 |
| 11 Jan 2023 | 2.5850 | 2.6400 | 2.5850 | 2.6400 | 2.6400 | 500 |
| 10 Jan 2023 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.