UK markets close in 42 minutes

Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.8030-0.0155 (-0.85%)
As of 04:33PM CEST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20241.80151.86101.77301.80301.8030964,838
16 Apr 20241.86351.86401.76851.81851.81851,131,858
15 Apr 20241.79851.87401.78951.85101.85101,757,366
12 Apr 20241.71401.80501.71401.78401.78401,476,342
11 Apr 20241.76001.82801.68401.71251.71253,120,628
10 Apr 20242.00002.02501.76051.78151.78154,068,070
09 Apr 20242.50002.50001.94801.99401.99407,102,375
08 Apr 20242.12002.53002.04102.30902.30908,986,428
05 Apr 20242.00002.08801.92501.94151.94152,314,327
04 Apr 20241.91902.02001.87702.00602.00602,415,247
03 Apr 20241.89501.93101.78751.86101.86101,704,061
02 Apr 20241.98802.06401.85601.89001.89003,051,160
28 Mar 20241.79001.95501.75301.89801.89804,135,184
27 Mar 20241.71001.83201.68151.77701.77702,670,486
26 Mar 20241.65001.72401.54001.72401.72405,677,423
25 Mar 20241.79001.88501.67501.71151.71154,909,843
22 Mar 20241.67501.81651.65251.76201.76203,172,116
21 Mar 20241.76901.84101.68051.69001.69003,433,265
20 Mar 20241.84001.84301.69001.70001.70003,629,427
19 Mar 20241.80001.85001.62001.73801.73808,750,546
18 Mar 20242.30202.36002.14902.15002.15002,794,722
15 Mar 20242.45002.69202.27902.27902.27906,683,028
14 Mar 20242.22002.45002.18502.40702.40703,130,352
13 Mar 20242.26002.27602.14702.21402.21401,356,110
12 Mar 20242.11002.27902.07802.22802.22802,212,412
11 Mar 20242.15002.15902.06602.09902.09901,820,639
08 Mar 20242.13102.23302.06502.17302.17301,837,413
07 Mar 20242.15902.15902.06502.13102.13101,677,560
06 Mar 20242.11402.17902.08302.13602.13601,667,965
05 Mar 20242.21102.21702.06702.08302.08302,764,456
04 Mar 20242.39002.43202.24802.24802.24801,889,361
01 Mar 20242.34202.43802.28002.38502.38501,735,236
29 Feb 20242.45002.66002.30002.30002.30003,237,486
28 Feb 20242.25002.45002.18902.41202.41203,065,225
27 Feb 20242.24802.32202.20602.31802.31801,506,693
26 Feb 20242.43002.44802.23502.25002.25001,906,967
23 Feb 20242.33002.46702.23402.40802.40802,264,294
22 Feb 20242.20902.32802.18702.30902.30902,585,591
21 Feb 20242.15002.20802.08102.17102.17101,807,011
20 Feb 20242.35802.35802.15202.16002.16002,149,637
19 Feb 20242.39002.47002.35302.35302.35301,615,128
16 Feb 20242.37502.68002.33302.35302.35303,421,191
15 Feb 20242.43002.43002.34202.34202.34201,686,493
14 Feb 20242.39602.50002.33802.40402.40402,163,811
13 Feb 20242.53302.53502.35902.40302.40302,918,348
12 Feb 20242.37602.59602.31602.53002.53004,387,487
09 Feb 20242.65002.74002.47702.47702.47702,869,012
08 Feb 20242.54102.74302.47202.62902.62903,865,713
07 Feb 20242.84102.87502.62702.64302.64302,586,698
06 Feb 20242.80002.99002.74402.82002.82003,927,625
05 Feb 20243.38003.40202.74202.79302.79308,077,827
02 Feb 20244.05004.18603.90803.93103.93101,472,112
01 Feb 20243.92003.99503.82403.99503.99502,212,732
31 Jan 20244.34004.42303.96203.98503.98502,531,815
30 Jan 20244.44504.53204.27804.42204.42201,929,428
29 Jan 20244.44604.44904.20504.43204.43201,795,301
26 Jan 20244.41604.62204.15004.44804.44803,210,941
25 Jan 20244.10704.31603.90504.31604.31602,650,761
24 Jan 20243.70004.15103.68304.06304.06303,329,915
23 Jan 20243.80003.83903.46603.63503.63502,501,207
22 Jan 20243.26203.79503.25003.77103.77103,925,237
19 Jan 20243.80003.85003.21703.41003.41004,940,807
18 Jan 20244.17604.20703.64203.69503.69504,788,881
17 Jan 20243.95004.26003.78104.16604.16603,498,921
16 Jan 20244.09904.39303.92703.96903.96903,277,781
15 Jan 20244.24204.31204.12204.12804.12804,606,086
12 Jan 20245.69605.76804.84204.86404.86403,306,603
11 Jan 20246.06406.09005.69605.70005.70001,361,846
10 Jan 20245.92006.09805.90206.04006.0400651,482
09 Jan 20246.06806.13405.91205.99005.9900871,903
08 Jan 20246.19006.23405.89806.05006.05001,191,778
05 Jan 20246.22606.42006.02806.30006.30001,170,505
04 Jan 20246.50006.66406.18606.35406.35401,733,351
03 Jan 20247.50007.83006.49006.58806.58803,646,151
02 Jan 20247.11607.19006.92006.99006.9900662,223
29 Dec 20237.15007.21407.02007.05007.0500520,764
28 Dec 20237.35007.38207.06807.17207.1720696,159
27 Dec 20237.04207.33607.04207.26207.2620823,185
22 Dec 20237.09607.32007.06807.10007.1000604,649
21 Dec 20237.22807.23006.97007.15207.15201,000,293
20 Dec 20237.10007.46807.10007.21207.21201,545,157
19 Dec 20236.97207.37406.83006.96606.96602,135,998
18 Dec 20237.85007.85006.81407.03807.03803,629,931
15 Dec 20236.84008.18606.82207.85607.85607,386,652
14 Dec 20236.69006.95206.41006.51806.51802,220,414
13 Dec 20236.31006.47406.26406.31806.31801,048,737
12 Dec 20236.33606.53406.27206.31206.31201,510,708
11 Dec 20235.95806.39605.95806.36606.36601,751,272
08 Dec 20235.82206.00605.72805.95205.9520884,011
07 Dec 20235.93005.95805.77405.81405.8140500,517
06 Dec 20235.72605.96205.72005.94005.9400867,302
05 Dec 20235.74005.80005.65605.75405.7540567,446
04 Dec 20235.89005.93205.68605.73805.73801,204,651
01 Dec 20235.83006.19805.78805.89005.89001,394,800
30 Nov 20235.87805.90005.65405.84805.84801,561,663
29 Nov 20235.87006.02605.79405.92005.92001,459,838
28 Nov 20236.09006.11605.65205.84805.84802,085,264
27 Nov 20236.85006.93606.12606.26006.26001,988,003
24 Nov 20236.91207.03606.78006.96606.96601,245,672
23 Nov 20237.28607.28606.91606.99606.99601,298,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...