UK Markets open in 1 hr 8 mins

Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
34.93+1.00 (+2.95%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202233.9734.9833.8134.9334.93881,777
19 Jan 202233.5834.0833.1833.9333.93931,888
18 Jan 202233.1234.1632.7434.1634.16955,377
17 Jan 202231.8333.4631.6733.3333.331,378,564
14 Jan 202231.3632.5031.1731.3431.341,289,964
13 Jan 202231.6832.0531.4731.4731.47876,440
12 Jan 202232.4832.5631.5731.6131.611,026,420
11 Jan 202232.3532.7732.1132.4432.441,220,340
10 Jan 202234.0034.0431.2632.1032.104,377,742
07 Jan 202238.6938.8838.5038.5938.59372,110
06 Jan 202238.5039.0338.1438.7738.77469,083
05 Jan 202238.2639.2537.9938.9238.92548,902
04 Jan 202238.9239.1338.1838.1838.18621,790
03 Jan 202237.5038.6937.5038.5438.54761,548
31 Dec 202137.2537.5437.2537.3937.39105,026
30 Dec 202137.1437.3536.7737.3037.30259,734
29 Dec 202137.3637.5836.8737.0737.07302,135
28 Dec 202137.3037.6337.2537.3237.32290,472
27 Dec 202137.1237.5237.0937.2937.29248,428
24 Dec 202136.7737.4036.7737.2237.22157,654
23 Dec 202137.2637.6636.8836.8836.88454,682
22 Dec 202136.1637.1236.1537.0937.09581,855
21 Dec 202135.8036.4235.2636.2136.21706,928
20 Dec 202135.8635.8635.0335.5735.57808,696
17 Dec 202135.8635.9935.0735.9935.991,272,284
16 Dec 202135.8536.3535.7835.8635.86738,693
15 Dec 202135.8136.2735.3335.3635.36458,969
14 Dec 202135.7136.1235.1735.7935.79646,912
13 Dec 202136.2836.5335.7635.7635.76493,768
10 Dec 202136.2036.7436.0436.0736.07559,584
09 Dec 202136.3036.3635.8636.3636.36478,583
08 Dec 202136.2536.6235.7436.1636.16881,276
07 Dec 202137.8037.8236.3136.4336.431,354,837
06 Dec 202137.0037.6836.5437.5637.56684,485
03 Dec 202137.6437.7436.4736.6636.66659,621
02 Dec 202138.0138.2737.0737.4537.45706,823
01 Dec 202138.0038.9337.7938.2338.23971,875
30 Nov 202136.9738.3236.4037.8037.809,103,411
29 Nov 202137.1037.6336.5537.3637.361,330,475
26 Nov 202137.5237.5436.5036.9336.931,553,915
25 Nov 202138.1038.8037.5038.6438.64840,059
24 Nov 202138.1238.1936.8238.0038.001,520,824
23 Nov 202138.0038.4837.5638.3538.35995,739
22 Nov 202139.1439.5538.0438.1138.111,090,055
19 Nov 202139.3339.3938.7139.0639.06971,215
18 Nov 202140.1140.3339.4039.4039.40649,495
17 Nov 202141.2041.4140.1040.1040.10799,152
16 Nov 202141.9742.2541.2041.2041.20790,447
15 Nov 202142.1743.0441.9442.0042.001,001,987
12 Nov 202142.5943.1540.6142.4842.482,176,718
11 Nov 202143.2343.6643.0043.5243.52406,462
10 Nov 202142.7144.0042.4343.6143.61602,802
09 Nov 202143.7943.7942.5342.8042.80795,137
08 Nov 202143.6744.4843.6043.8543.85397,396
05 Nov 202144.1344.5243.7043.8643.86354,163
04 Nov 202143.9344.4443.6244.0444.04318,972
03 Nov 202144.0444.4043.5843.9343.93359,161
02 Nov 202144.6544.7743.8944.1244.12391,795
01 Nov 202145.4045.7344.6344.6444.64366,364
29 Oct 202145.5045.7844.5844.9844.98492,096
28 Oct 202144.7346.3844.1645.7245.72726,466
27 Oct 202145.7345.7544.2944.5544.55604,894
26 Oct 202146.0746.3445.7545.8945.89380,105
25 Oct 202145.8246.9245.4246.0046.00538,940
22 Oct 202144.1846.4243.6745.8345.83838,867
21 Oct 202143.5845.1043.1944.2944.29801,698
20 Oct 202144.6044.6743.3843.5843.58617,965
19 Oct 202145.1545.3344.6144.6544.65352,313
18 Oct 202145.4545.9144.6945.0145.01350,332
15 Oct 202146.3046.3045.0745.4745.47581,588
14 Oct 202146.2546.8746.1646.1646.16481,759
13 Oct 202144.9046.2644.5845.8845.88683,001
12 Oct 202144.6544.9344.4144.6544.65300,369
11 Oct 202144.7945.2644.4845.0845.08400,277
08 Oct 202144.4544.9243.9744.7544.75460,171
07 Oct 202145.0245.1444.1744.3644.36416,745
06 Oct 202144.5544.9244.1044.6944.69508,689
05 Oct 202145.7045.7244.6844.7144.71567,642
04 Oct 202146.0446.1945.3745.7645.76573,179
01 Oct 202145.5047.0945.1946.2046.20705,652
30 Sept 202146.4046.7245.3246.1546.15802,761
29 Sept 202146.1746.2044.5445.3245.32725,764
28 Sept 202144.9347.1644.8446.0946.09970,152
27 Sept 202144.8745.4144.7145.0145.01386,683
24 Sept 202144.8445.4544.6444.7444.74413,705
23 Sept 202144.8845.4644.3644.8444.84568,780
22 Sept 202145.4545.5144.5444.5644.56426,000
21 Sept 202145.9946.1044.8745.0245.02559,357
20 Sept 202145.8746.5044.6046.0846.081,102,620
17 Sept 202145.4945.8445.2045.5245.522,568,531
16 Sept 202144.8445.3944.3845.2745.27654,406
15 Sept 202146.5246.5944.5744.7244.72851,400
14 Sept 202144.9146.8944.6246.6146.611,070,707
13 Sept 202144.5645.6243.4445.1645.161,670,473
10 Sept 202142.0545.8241.1344.8744.872,480,703
09 Sept 202143.3243.3742.4042.4042.40778,034
08 Sept 202144.6544.6543.5143.7543.75651,517
07 Sept 202144.7444.9144.2344.7944.79400,994
06 Sept 202145.1645.4444.6644.8044.80410,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...