Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

37.78

+0.42

(+1.12%)

As of 12:11PM CET. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	36.97	37.87	36.40	37.78	37.78	451,300
29 Nov 2021	37.10	37.63	36.55	37.36	37.36	1,330,475
26 Nov 2021	37.52	37.54	36.50	36.93	36.93	1,553,915
25 Nov 2021	38.10	38.80	37.50	38.64	38.64	840,059
24 Nov 2021	38.12	38.19	36.82	38.00	38.00	1,520,824
23 Nov 2021	38.00	38.48	37.56	38.35	38.35	995,739
22 Nov 2021	39.14	39.55	38.04	38.11	38.11	1,090,055
19 Nov 2021	39.33	39.39	38.71	39.06	39.06	971,215
18 Nov 2021	40.11	40.33	39.40	39.40	39.40	649,495
17 Nov 2021	41.20	41.41	40.10	40.10	40.10	799,152
16 Nov 2021	41.97	42.25	41.20	41.20	41.20	790,447
15 Nov 2021	42.17	43.04	41.94	42.00	42.00	1,001,987
12 Nov 2021	42.59	43.15	40.61	42.48	42.48	2,176,718
11 Nov 2021	43.23	43.66	43.00	43.52	43.52	406,462
10 Nov 2021	42.71	44.00	42.43	43.61	43.61	602,802
09 Nov 2021	43.79	43.79	42.53	42.80	42.80	795,137
08 Nov 2021	43.67	44.48	43.60	43.85	43.85	397,396
05 Nov 2021	44.13	44.52	43.70	43.86	43.86	354,163
04 Nov 2021	43.93	44.44	43.62	44.04	44.04	318,972
03 Nov 2021	44.04	44.40	43.58	43.93	43.93	359,161
02 Nov 2021	44.65	44.77	43.89	44.12	44.12	391,795
01 Nov 2021	45.40	45.73	44.63	44.64	44.64	366,364
29 Oct 2021	45.50	45.78	44.58	44.98	44.98	492,096
28 Oct 2021	44.73	46.38	44.16	45.72	45.72	726,466
27 Oct 2021	45.73	45.75	44.29	44.55	44.55	604,894
26 Oct 2021	46.07	46.34	45.75	45.89	45.89	380,105
25 Oct 2021	45.82	46.92	45.42	46.00	46.00	538,940
22 Oct 2021	44.18	46.42	43.67	45.83	45.83	838,867
21 Oct 2021	43.58	45.10	43.19	44.29	44.29	801,698
20 Oct 2021	44.60	44.67	43.38	43.58	43.58	617,965
19 Oct 2021	45.15	45.33	44.61	44.65	44.65	352,313
18 Oct 2021	45.45	45.91	44.69	45.01	45.01	350,332
15 Oct 2021	46.30	46.30	45.07	45.47	45.47	581,588
14 Oct 2021	46.25	46.87	46.16	46.16	46.16	481,759
13 Oct 2021	44.90	46.26	44.58	45.88	45.88	683,001
12 Oct 2021	44.65	44.93	44.41	44.65	44.65	300,369
11 Oct 2021	44.79	45.26	44.48	45.08	45.08	400,277
08 Oct 2021	44.45	44.92	43.97	44.75	44.75	460,171
07 Oct 2021	45.02	45.14	44.17	44.36	44.36	416,745
06 Oct 2021	44.55	44.92	44.10	44.69	44.69	508,689
05 Oct 2021	45.70	45.72	44.68	44.71	44.71	567,642
04 Oct 2021	46.04	46.19	45.37	45.76	45.76	573,179
01 Oct 2021	45.50	47.09	45.19	46.20	46.20	705,652
30 Sept 2021	46.40	46.72	45.32	46.15	46.15	802,761
29 Sept 2021	46.17	46.20	44.54	45.32	45.32	725,764
28 Sept 2021	44.93	47.16	44.84	46.09	46.09	970,152
27 Sept 2021	44.87	45.41	44.71	45.01	45.01	386,683
24 Sept 2021	44.84	45.45	44.64	44.74	44.74	413,705
23 Sept 2021	44.88	45.46	44.36	44.84	44.84	568,780
22 Sept 2021	45.45	45.51	44.54	44.56	44.56	426,000
21 Sept 2021	45.99	46.10	44.87	45.02	45.02	559,357
20 Sept 2021	45.87	46.50	44.60	46.08	46.08	1,102,620
17 Sept 2021	45.49	45.84	45.20	45.52	45.52	2,568,531
16 Sept 2021	44.84	45.39	44.38	45.27	45.27	654,406
15 Sept 2021	46.52	46.59	44.57	44.72	44.72	851,400
14 Sept 2021	44.91	46.89	44.62	46.61	46.61	1,070,707
13 Sept 2021	44.56	45.62	43.44	45.16	45.16	1,670,473
10 Sept 2021	42.05	45.82	41.13	44.87	44.87	2,480,703
09 Sept 2021	43.32	43.37	42.40	42.40	42.40	778,034
08 Sept 2021	44.65	44.65	43.51	43.75	43.75	651,517
07 Sept 2021	44.74	44.91	44.23	44.79	44.79	400,994
06 Sept 2021	45.16	45.44	44.66	44.80	44.80	410,922
03 Sept 2021	45.52	45.75	44.91	45.18	45.18	629,394
02 Sept 2021	45.70	45.73	44.77	45.50	45.50	988,644
01 Sept 2021	44.27	45.99	44.23	45.74	45.74	1,418,256
31 Aug 2021	43.00	44.09	42.67	43.96	43.96	1,239,087
30 Aug 2021	42.89	43.00	42.48	42.84	42.84	418,441
27 Aug 2021	42.29	42.86	42.04	42.86	42.86	571,935
26 Aug 2021	42.01	42.29	41.81	42.28	42.28	388,185
25 Aug 2021	42.38	42.71	41.93	42.19	42.19	449,170
24 Aug 2021	42.44	42.50	42.04	42.38	42.38	324,582
23 Aug 2021	42.62	42.72	41.96	42.29	42.29	367,013
20 Aug 2021	42.71	42.71	41.63	42.17	42.17	505,660
19 Aug 2021	42.58	42.89	42.01	42.53	42.53	565,377
18 Aug 2021	43.36	43.84	42.76	43.11	43.11	629,484
17 Aug 2021	43.15	43.37	42.39	43.36	43.36	632,703
16 Aug 2021	43.30	43.97	43.02	43.36	43.36	572,730
13 Aug 2021	43.92	44.14	43.18	43.47	43.47	671,150
12 Aug 2021	44.40	44.41	43.48	43.98	43.98	944,999
11 Aug 2021	44.83	45.02	44.19	44.49	44.49	662,183
10 Aug 2021	44.50	44.93	44.10	44.70	44.70	1,063,240
09 Aug 2021	43.65	45.18	43.36	44.63	44.63	1,984,951
06 Aug 2021	38.98	43.92	38.74	43.34	43.34	2,867,742
05 Aug 2021	39.11	39.56	38.79	39.09	39.09	844,318
04 Aug 2021	39.51	39.70	39.16	39.24	39.24	752,865
03 Aug 2021	40.42	40.47	39.42	39.42	39.42	1,011,094
02 Aug 2021	40.10	40.63	39.89	40.57	40.57	824,286
30 Jul 2021	40.96	41.01	40.06	40.32	40.32	1,131,926
29 Jul 2021	40.01	41.95	39.96	41.20	41.20	1,202,767
28 Jul 2021	43.50	43.69	39.66	39.93	39.93	2,015,016
27 Jul 2021	40.80	42.10	39.89	41.24	41.24	1,142,898
26 Jul 2021	40.37	40.92	40.23	40.89	40.89	663,816
23 Jul 2021	40.50	40.89	39.95	40.89	40.89	656,358
22 Jul 2021	40.57	40.84	40.11	40.24	40.24	504,672
21 Jul 2021	40.40	40.93	40.24	40.41	40.41	662,613
20 Jul 2021	40.56	40.96	39.59	40.01	40.01	1,054,229
19 Jul 2021	41.45	41.95	39.98	40.41	40.41	1,232,591
16 Jul 2021	41.19	42.25	41.10	41.83	41.83	1,175,838
15 Jul 2021	42.27	42.27	40.83	41.03	41.03	1,316,266
14 Jul 2021	42.49	43.05	42.27	42.35	42.35	1,062,743
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,027.50-82.45(-1.16%)

FTSE 25022,484.03-272.30(-1.20%)

AIM1,183.36-7.15(-0.60%)

GBP/EUR1.1743-0.0040(-0.34%)

GBP/USD1.3342+0.0030(+0.22%)

BTC-GBP42,808.27-301.21(-0.70%)

Atos SE (ATO.PA)

FTSE 100
7,027.50
-82.45(-1.16%)

FTSE 250
22,484.03
-272.30(-1.20%)

AIM
1,183.36
-7.15(-0.60%)

GBP/EUR
1.1743
-0.0040(-0.34%)

GBP/USD
1.3342
+0.0030(+0.22%)

BTC-GBP
42,808.27
-301.21(-0.70%)