Atos SE (AEXAY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

2.5400

+0.0010

(+0.04%)

At close: 11:12AM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Jan 2023	2.4600	2.5100	2.4600	2.4900	2.4900	25,800
06 Jan 2023	2.2400	2.3100	2.2300	2.3100	2.3100	8,000
05 Jan 2023	2.3500	2.3500	2.3500	2.3500	2.3500	300
04 Jan 2023	2.4050	2.4600	2.4000	2.4540	2.4540	3,100
03 Jan 2023	2.2700	2.3000	2.2500	2.2700	2.2700	13,900
30 Dec 2022	1.9650	1.9650	1.9000	1.9000	1.9000	2,100
29 Dec 2022	1.8350	1.9010	1.8350	1.8900	1.8900	2,000
28 Dec 2022	1.8200	1.8220	1.8200	1.8220	1.8220	600
27 Dec 2022	1.8650	1.8650	1.8650	1.8650	1.8650	200
23 Dec 2022	1.8650	1.8650	1.8650	1.8650	1.8650	-
22 Dec 2022	1.8700	1.8700	1.8650	1.8650	1.8650	700
21 Dec 2022	1.8950	1.9000	1.8800	1.9000	1.9000	5,800
20 Dec 2022	1.8450	1.8450	1.8100	1.8400	1.8400	2,700
19 Dec 2022	1.8550	1.8550	1.8300	1.8300	1.8300	600
16 Dec 2022	1.8050	1.8050	1.8050	1.8050	1.8050	300
15 Dec 2022	1.8100	1.8100	1.8000	1.8000	1.8000	2,400
14 Dec 2022	1.9930	1.9930	1.9460	1.9650	1.9650	2,000
13 Dec 2022	2.0000	2.0000	2.0000	2.0000	2.0000	9,600
12 Dec 2022	2.0000	2.0000	1.9600	1.9800	1.9800	10,500
09 Dec 2022	2.0100	2.0700	2.0100	2.0700	2.0700	800
08 Dec 2022	2.0000	2.0100	2.0000	2.0100	2.0100	2,300
07 Dec 2022	1.9650	1.9700	1.9650	1.9700	1.9700	400
06 Dec 2022	2.0500	2.0500	2.0500	2.0500	2.0500	-
05 Dec 2022	2.0500	2.0500	2.0500	2.0500	2.0500	1,500
02 Dec 2022	2.1550	2.1550	2.1550	2.1550	2.1550	500
01 Dec 2022	2.0900	2.1250	2.0900	2.1250	2.1250	1,500
30 Nov 2022	2.1700	2.1700	2.1700	2.1700	2.1700	-
29 Nov 2022	2.1700	2.1700	2.1700	2.1700	2.1700	-
28 Nov 2022	2.1700	2.1700	2.1700	2.1700	2.1700	-
25 Nov 2022	2.1700	2.1700	2.1700	2.1700	2.1700	-
23 Nov 2022	2.1700	2.1700	2.1700	2.1700	2.1700	300
22 Nov 2022	2.1300	2.1300	2.1300	2.1300	2.1300	-
21 Nov 2022	2.0940	2.1300	2.0940	2.1300	2.1300	4,100
18 Nov 2022	2.1730	2.1730	2.1730	2.1730	2.1730	300
17 Nov 2022	2.2190	2.3100	2.2190	2.2200	2.2200	10,500
16 Nov 2022	2.2100	2.2100	2.2100	2.2100	2.2100	300
15 Nov 2022	2.3600	2.3600	2.3100	2.3100	2.3100	4,200
14 Nov 2022	2.3850	2.3850	2.3850	2.3850	2.3850	500
11 Nov 2022	2.1600	2.1600	2.1600	2.1600	2.1600	100
10 Nov 2022	2.0800	2.1600	2.0800	2.1600	2.1600	1,200
09 Nov 2022	1.9300	1.9300	1.9300	1.9300	1.9300	-
08 Nov 2022	1.9300	1.9300	1.9300	1.9300	1.9300	40,000
07 Nov 2022	1.8950	1.9400	1.8950	1.9300	1.9300	800
04 Nov 2022	1.8390	1.8750	1.8390	1.8750	1.8750	2,800
03 Nov 2022	1.7700	1.7850	1.7600	1.7850	1.7850	2,900
02 Nov 2022	1.8350	1.8450	1.8000	1.8000	1.8000	3,100
01 Nov 2022	1.9000	1.9450	1.9000	1.9200	1.9200	76,000
31 Oct 2022	1.9000	1.9000	1.9000	1.9000	1.9000	-
28 Oct 2022	1.8750	1.9050	1.8750	1.9000	1.9000	4,200
27 Oct 2022	1.9900	1.9900	1.9900	1.9900	1.9900	100
26 Oct 2022	1.9000	2.0300	1.9000	2.0100	2.0100	5,000
25 Oct 2022	1.7700	1.7700	1.7700	1.7700	1.7700	300
24 Oct 2022	1.9600	1.9900	1.9600	1.9900	1.9900	1,500
21 Oct 2022	1.9300	1.9750	1.9300	1.9750	1.9750	400
20 Oct 2022	1.6560	1.6560	1.6560	1.6560	1.6560	300
19 Oct 2022	1.6800	1.6800	1.6800	1.6800	1.6800	400
18 Oct 2022	1.7050	1.7100	1.7000	1.7100	1.7100	700
17 Oct 2022	1.7500	1.7500	1.7200	1.7200	1.7200	5,000
14 Oct 2022	1.5700	1.5700	1.5700	1.5700	1.5700	7,500
13 Oct 2022	1.6500	1.6500	1.6500	1.6500	1.6500	1,100
12 Oct 2022	1.5400	1.5840	1.5400	1.5840	1.5840	1,900
11 Oct 2022	1.5490	1.5600	1.5490	1.5600	1.5600	1,100
10 Oct 2022	1.5500	1.5650	1.5500	1.5650	1.5650	400
07 Oct 2022	1.6500	1.6500	1.6160	1.6160	1.6160	1,400
06 Oct 2022	1.6750	1.6750	1.6750	1.6750	1.6750	300
05 Oct 2022	1.8050	1.8050	1.8050	1.8050	1.8050	-
04 Oct 2022	1.7550	1.8050	1.7550	1.8050	1.8050	2,000
03 Oct 2022	1.6700	1.6700	1.6250	1.6350	1.6350	2,800
30 Sept 2022	1.5500	1.5800	1.5200	1.5800	1.5800	2,100
29 Sept 2022	1.4700	1.6900	1.4700	1.5900	1.5900	12,100
28 Sept 2022	1.4100	1.4100	1.4100	1.4100	1.4100	300
27 Sept 2022	1.4120	1.4400	1.4030	1.4400	1.4400	11,100
26 Sept 2022	1.4400	1.4400	1.3800	1.3800	1.3800	1,100
23 Sept 2022	1.3650	1.4100	1.3450	1.3450	1.3450	2,600
22 Sept 2022	1.5000	1.5000	1.5000	1.5000	1.5000	1,100
21 Sept 2022	1.5400	1.5920	1.5200	1.5200	1.5200	2,600
20 Sept 2022	1.6500	1.6500	1.6050	1.6050	1.6050	12,400
19 Sept 2022	1.5600	1.5600	1.5600	1.5600	1.5600	-
16 Sept 2022	1.6200	1.6400	1.5600	1.5600	1.5600	4,000
15 Sept 2022	1.6900	1.6900	1.6900	1.6900	1.6900	2,500
14 Sept 2022	1.8050	1.8050	1.7700	1.7700	1.7700	8,200
13 Sept 2022	1.8300	1.8300	1.7750	1.7800	1.7800	1,400
12 Sept 2022	1.9200	1.9200	1.9200	1.9200	1.9200	1,300
09 Sept 2022	1.7900	1.8250	1.7900	1.8250	1.8250	2,700
08 Sept 2022	1.7100	1.7200	1.7100	1.7200	1.7200	1,400
07 Sept 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
06 Sept 2022	2.0700	2.0700	2.0000	2.0200	2.0200	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,753.68-11.47(-0.15%)

FTSE 25019,803.90-231.49(-1.16%)

AIM865.77-3.47(-0.40%)

GBP/EUR1.1365-0.0039(-0.34%)

GBP/USD1.2380-0.0015(-0.12%)

BTC-GBP18,690.71-301.24(-1.59%)

Atos SE (AEXAY)

FTSE 100
7,753.68
-11.47(-0.15%)

FTSE 250
19,803.90
-231.49(-1.16%)

AIM
865.77
-3.47(-0.40%)

GBP/EUR
1.1365
-0.0039(-0.34%)

GBP/USD
1.2380
-0.0015(-0.12%)

BTC-GBP
18,690.71
-301.24(-1.59%)