ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202313.8114.0213.7313.7613.76156,411
26 May 202314.3014.3513.7213.8113.811,502,258
25 May 202313.1413.3412.8313.1913.19736,020
24 May 202313.3013.3512.8912.9912.99795,826
23 May 202313.1013.3812.9413.3513.35605,399
22 May 202313.0613.2812.9013.0713.07549,181
19 May 202313.1513.3913.0213.1413.14746,641
18 May 202313.0013.1012.8513.0113.01549,129
17 May 202312.6912.9512.6612.9112.91516,949
16 May 202312.7012.8012.5612.7712.77451,668
15 May 202312.5312.9812.5312.7612.76863,213
12 May 202312.5012.5512.2812.5212.52558,644
11 May 202312.4712.8612.4412.5812.58585,698
10 May 202312.6012.6012.3612.4612.46399,846
09 May 202312.5112.5712.2512.5412.54483,498
08 May 202312.6712.6912.5112.6112.61195,000
05 May 202312.3612.7012.2112.6712.67782,390
04 May 202312.6512.6711.8312.1912.191,174,843
03 May 202312.3812.6312.1512.5712.57709,460
02 May 202312.6012.8912.4112.4412.44963,553
28 Apr 202311.7512.5611.6912.5312.531,747,525
27 Apr 202311.7011.7311.1311.7311.731,364,701
26 Apr 202310.8711.2810.6811.2711.27765,314
25 Apr 202310.9011.0110.6310.9010.90791,632
24 Apr 202311.1511.2810.9310.9310.93503,586
21 Apr 202311.0411.2110.9511.2111.21797,095
20 Apr 202311.4411.4410.9911.0411.04772,726
19 Apr 202311.7911.7911.3511.4911.49750,070
18 Apr 202311.5711.6711.4511.5111.51493,312
17 Apr 202311.2411.8911.2011.6111.611,209,613
14 Apr 202311.2511.4711.1111.3611.36691,368
13 Apr 202310.9111.4310.8211.4011.401,299,875
12 Apr 202311.2511.3010.8510.9510.951,050,124
11 Apr 202311.2211.4011.1011.1911.19762,771
06 Apr 202311.0511.2510.7111.1811.18837,289
05 Apr 202311.4011.5911.0911.1811.18871,226
04 Apr 202311.5111.8411.3611.4911.491,035,704
03 Apr 202311.4411.6011.3011.4911.49784,821
31 Mar 202311.2811.4110.9411.3911.39934,322
30 Mar 202310.6811.3010.6011.2911.292,187,587
29 Mar 202312.3712.4410.4610.7110.716,599,021
28 Mar 202312.7312.9712.6612.8612.86717,012
27 Mar 202313.5313.5512.3912.5012.501,216,567
24 Mar 202313.6213.6813.0913.2813.28867,663
23 Mar 202313.6013.8013.4713.6913.69560,993
22 Mar 202313.6913.8713.5913.7313.73766,726
21 Mar 202313.2013.6913.1813.5213.521,057,314
20 Mar 202312.7813.0612.1212.9012.901,554,122
17 Mar 202313.8114.0212.9912.9912.993,048,587
16 Mar 202314.1014.1413.4513.7013.701,296,468
15 Mar 202314.6514.6513.4413.6813.681,969,738
14 Mar 202314.3514.6914.1314.6514.651,057,148
13 Mar 202314.5614.7813.7814.3714.372,197,221
10 Mar 202314.8014.9014.5614.8014.801,542,947
09 Mar 202315.0715.3514.8815.2215.22979,743
08 Mar 202315.1915.6515.0215.1915.191,286,838
07 Mar 202315.0515.7614.8415.2915.291,890,267
06 Mar 202314.5315.3914.5115.1015.103,245,624
03 Mar 202314.2314.3413.9014.0514.051,064,210
02 Mar 202313.8414.3313.6514.1414.141,626,762
01 Mar 202314.0714.9914.0114.1114.113,797,070
28 Feb 202313.4013.6013.1513.4413.44982,767
27 Feb 202312.5713.5212.5613.3413.341,408,983
24 Feb 202313.1113.1612.5112.7012.701,139,351
23 Feb 202313.1313.3912.9513.0213.02694,230
22 Feb 202312.7613.1512.5613.0513.05986,704
21 Feb 202313.5113.6312.8312.9012.901,687,725
20 Feb 202313.8914.0113.5213.6913.691,392,456
17 Feb 202313.4014.1613.0713.8513.852,655,638
16 Feb 202312.9513.5312.5613.5313.533,547,610
15 Feb 202311.9011.9111.6711.8111.81520,435
14 Feb 202312.0312.0311.8011.9311.93688,480
13 Feb 202311.9012.0411.7511.9911.99625,902
10 Feb 202312.2312.3811.7812.0112.011,066,899
09 Feb 202312.5512.6012.3512.4012.40644,226
08 Feb 202312.4012.6112.2912.4512.45938,108
07 Feb 202312.1612.2911.9712.2812.28598,613
06 Feb 202312.4212.6012.1612.1812.181,094,771
03 Feb 202313.0313.0312.6012.6912.691,186,840
02 Feb 202312.5213.1712.4713.1713.172,327,378
01 Feb 202312.0412.3611.9812.1812.18798,185
31 Jan 202311.8012.1111.6912.0612.061,049,094
30 Jan 202311.9711.9711.7011.8811.88588,508
27 Jan 202311.9012.0911.6911.9911.99724,191
26 Jan 202311.5811.9511.5611.8211.82870,022
25 Jan 202311.8511.9011.4111.4811.481,330,163
24 Jan 202312.1212.2111.6811.6811.681,040,246
23 Jan 202312.4012.5612.0612.0712.071,562,230
20 Jan 202311.8611.9811.7411.8311.831,121,048
19 Jan 202312.2912.4111.6611.7011.702,271,822
18 Jan 202312.8212.9812.4712.4812.481,270,176
17 Jan 202313.1113.1512.6512.8412.841,639,989
16 Jan 202312.8113.3912.7413.3013.301,455,583
13 Jan 202313.3513.4412.7112.9912.991,854,042
12 Jan 202312.4213.1112.3713.1013.102,953,227
11 Jan 202311.3312.5011.2312.2712.273,395,997
10 Jan 202311.7712.1011.2011.5511.552,091,600
09 Jan 202311.2611.8811.0511.8811.882,240,245
06 Jan 202311.0011.0410.6411.0211.022,277,490
05 Jan 202311.3411.8511.1611.1911.191,876,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...