UK markets closed

Atos SE (AEXAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6400+0.2300 (+16.31%)
As of 12:37PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.47001.69001.47001.64001.640011,489
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
11 Jul 20222.30802.30802.13702.16502.16509,000
08 Jul 20222.41502.41502.41502.41502.4150300
07 Jul 20222.40502.42002.40002.41502.415011,400
06 Jul 20222.25202.30502.25202.30502.3050900
05 Jul 20222.15002.15002.11002.14002.140016,600
01 Jul 20222.60002.60002.60002.60002.60001,100
30 Jun 20222.67502.68002.63002.63202.63203,800
29 Jun 20222.79002.79002.71002.71002.7100800
28 Jun 20222.90302.95002.90302.95002.9500500
27 Jun 20222.88502.91002.83002.86002.860011,000
24 Jun 20222.74002.91002.74002.88002.88009,200
23 Jun 20222.73002.80502.73002.78002.78002,200
22 Jun 20222.61502.66002.61502.64002.64002,000
21 Jun 20222.61002.61002.55002.58002.58004,900
17 Jun 20222.65002.67002.65002.65002.65003,700
16 Jun 20222.64502.64502.61802.63502.63503,500
15 Jun 20222.83202.85002.79502.82002.820027,800
14 Jun 20222.97503.08002.71003.00003.000024,200
13 Jun 20223.96003.96403.83003.86003.860014,800
10 Jun 20224.59004.59004.46004.46004.46003,700
09 Jun 20225.05005.05004.82004.82004.82007,300
08 Jun 20225.48005.48005.20005.29505.29502,200
07 Jun 20225.53005.65505.53005.65505.65501,400
06 Jun 20225.62105.73005.61505.61505.61501,900
03 Jun 20225.54505.55005.47005.47005.47004,000
02 Jun 20225.18005.60005.18005.60005.60009,800
01 Jun 20225.32005.41005.10005.12005.12002,900
31 May 20225.17005.23005.17005.21005.21006,200
27 May 20225.29005.30305.28005.28005.28004,100
26 May 20225.25005.25005.25005.25005.25002,300
25 May 20225.09505.14005.09505.13005.13005,200
24 May 20225.11005.11005.09805.09805.09802,400
23 May 20225.27005.33005.27005.27005.27005,900
20 May 20225.17005.21505.14005.21505.215010,700
19 May 20224.91004.98004.86004.95804.958011,200
18 May 20224.83504.83504.79004.80004.800010,800
17 May 20224.96004.96004.93204.94004.94004,400
16 May 20224.71004.80504.70004.76004.760018,600
13 May 20224.81004.83804.80004.80004.80002,200
12 May 20224.56004.74004.56004.70004.700013,400
11 May 20224.87504.87504.75004.75004.75005,800
10 May 20224.87004.91004.85804.86404.864020,600
09 May 20224.90004.92404.82004.82004.82004,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...