AEXAY - Atos SE

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20232.83002.83002.83002.83002.8300-
01 Jun 20232.83002.83002.83002.83002.8300-
31 May 20232.83002.83002.83002.83002.8300-
30 May 20232.86002.90002.83002.83002.83003,700
26 May 20232.76702.76702.76702.76702.7670-
25 May 20232.76702.76702.76702.76702.7670200
24 May 20232.80002.80002.80002.80002.8000-
23 May 20232.82002.82002.80002.80002.80001,900
22 May 20232.74502.74502.74502.74502.7450200
19 May 20232.76002.76002.76002.76002.7600-
18 May 20232.77002.77002.74002.76002.76003,000
17 May 20232.73702.76902.73702.76902.7690500
16 May 20232.66002.66002.66002.66002.6600-
15 May 20232.66002.66002.66002.66002.6600-
12 May 20232.65002.66002.65002.66002.66004,000
11 May 20232.76002.76002.76002.76002.7600100
10 May 20232.77002.77002.77002.77002.7700300
09 May 20232.77002.77002.77002.77002.7700-
08 May 20232.78802.82402.77002.77002.77002,100
05 May 20232.71002.71002.71002.71002.71005,000
04 May 20232.72002.72002.72002.72002.7200-
03 May 20232.72002.72002.72002.72002.7200-
02 May 20232.72002.72002.72002.72002.72005,000
01 May 20232.75002.75002.75002.75002.7500700
28 Apr 20232.70002.80002.69002.69002.69009,400
27 Apr 20232.51002.51002.51002.51002.5100300
26 Apr 20232.42002.42002.42002.42002.4200100
25 Apr 20232.44502.44502.44502.44502.4450-
24 Apr 20232.44502.44502.44502.44502.4450-
21 Apr 20232.41002.46002.41002.44502.44505,200
20 Apr 20232.40002.40002.40002.40002.4000-
19 Apr 20232.49002.49002.40002.40002.40004,300
18 Apr 20232.51002.51002.51002.51002.5100-
17 Apr 20232.51002.51002.51002.51002.5100300
14 Apr 20232.43502.43502.43502.43502.4350-
13 Apr 20232.43502.43502.43502.43502.4350-
12 Apr 20232.43502.43502.43502.43502.4350-
11 Apr 20232.43502.43502.43502.43502.4350-
10 Apr 20232.43502.43502.43502.43502.4350-
06 Apr 20232.43502.43502.43502.43502.4350300
05 Apr 20232.48502.48502.48502.48502.4850-
04 Apr 20232.48502.48502.48502.48502.4850300
03 Apr 20232.44002.44602.44002.44602.44602,800
31 Mar 20232.51502.51502.41002.41002.410030,700
30 Mar 20232.39702.48802.39002.39002.390029,300
29 Mar 20232.25002.31502.24002.26002.260065,400
28 Mar 20232.71502.71502.71502.71502.7150-
27 Mar 20232.71502.71502.71502.71502.7150400
24 Mar 20232.87102.87102.87102.87102.8710100
23 Mar 20232.68002.68002.68002.68002.6800-
22 Mar 20232.68002.68002.68002.68002.6800-
21 Mar 20232.68002.68002.68002.68002.6800-
20 Mar 20232.69802.74002.68002.68002.68004,900
17 Mar 20232.79502.84002.75002.75002.75002,400
16 Mar 20232.91002.91002.91002.91002.9100-
15 Mar 20232.85002.91002.84402.91002.910024,500
14 Mar 20233.10803.10803.10803.10803.1080400
13 Mar 20233.06003.06003.06003.06003.0600500
10 Mar 20233.06003.06003.06003.06003.0600100
09 Mar 20233.11003.19503.11003.12003.12001,700
08 Mar 20233.25203.25203.18003.18003.18001,300
07 Mar 20233.21503.21503.17503.17503.17502,500
06 Mar 20233.13703.13703.13703.13703.1370500
03 Mar 20233.01503.01503.01503.01503.0150-
02 Mar 20232.99003.01502.95203.01503.01501,600
01 Mar 20233.00003.00003.00003.00003.00001,100
28 Feb 20232.85002.88002.82002.85002.85008,100
27 Feb 20232.79002.79002.79002.79002.79001,200
24 Feb 20232.64002.67002.63002.67002.67001,200
23 Feb 20232.66002.66002.66002.66002.6600-
22 Feb 20232.66002.66002.66002.66002.6600-
21 Feb 20232.79002.79002.66002.66002.6600400
17 Feb 20232.90002.93002.90002.92002.920016,500
16 Feb 20232.68002.86002.66002.86002.860016,700
15 Feb 20232.52002.52002.49002.52002.520088,100
14 Feb 20232.52002.52002.52002.52002.5200-
13 Feb 20232.52002.52002.52002.52002.52001,600
10 Feb 20232.52402.52402.52402.52402.52401,300
09 Feb 20232.60002.60002.60002.60002.6000-
08 Feb 20232.71902.71902.60002.60002.6000700
07 Feb 20232.56402.60002.56002.60002.60004,600
06 Feb 20232.60002.60002.60002.60002.6000200
03 Feb 20232.71402.71402.71402.71402.7140800
02 Feb 20232.79002.79002.79002.79002.7900600
01 Feb 20232.59102.59102.59102.59102.5910-
31 Jan 20232.59102.59102.59102.59102.5910-
30 Jan 20232.57002.59102.57002.59102.5910700
27 Jan 20232.54002.54002.54002.54002.5400600
26 Jan 20232.53902.53902.53902.53902.53901,400
25 Jan 20232.55302.55302.49002.49002.49003,900
24 Jan 20232.61002.61002.61002.61002.6100300
23 Jan 20232.55002.69002.55002.62002.6200800
20 Jan 20232.50502.54002.50502.54002.54002,200
19 Jan 20232.46002.53002.46002.53002.5300500
18 Jan 20232.76002.76002.70002.70002.70002,600
17 Jan 20232.80002.80002.80002.80002.8000-
13 Jan 20232.80002.80002.80002.80002.8000-
12 Jan 20232.75002.80002.75002.80002.80001,700
11 Jan 20232.58502.64002.58502.64002.6400500
10 Jan 20232.46002.50002.46002.50002.50001,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...