ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
12 Dec 2017125.00133.55124.90132.20132.20738,669
11 Dec 2017125.20125.20124.05124.60124.60208,960
08 Dec 2017124.80125.20123.75125.20125.20285,081
07 Dec 2017123.75124.45121.80124.25124.25275,500
06 Dec 2017122.05123.30121.15123.20123.20224,836
05 Dec 2017124.15124.35122.10123.10123.10371,014
04 Dec 2017124.85125.95123.80124.55124.55360,723
01 Dec 2017124.60125.20122.20123.95123.95415,840
30 Nov 2017123.25124.35121.95124.25124.25611,608
29 Nov 2017127.20127.35123.50123.55123.55297,156
28 Nov 2017126.30127.35125.95126.95126.95211,306
27 Nov 2017127.30127.30125.95126.45126.45206,419
24 Nov 2017125.00127.40124.75127.15127.15235,108
23 Nov 2017124.55125.60123.85125.00125.00129,409
22 Nov 2017125.80125.80123.80124.20124.20281,415
21 Nov 2017124.95126.10124.20125.80125.80240,223
20 Nov 2017125.30125.70124.35125.10125.10207,310
17 Nov 2017126.55126.55125.30125.45125.45195,630
16 Nov 2017126.35126.85125.40126.05126.05241,558
15 Nov 2017125.80126.40124.60125.75125.75261,208
14 Nov 2017125.90127.80125.75126.30126.30308,004
13 Nov 2017126.50127.00125.00125.85125.85238,643
10 Nov 2017126.75127.90125.75126.35126.35278,658
09 Nov 2017130.00130.00126.45127.00127.00333,057
08 Nov 2017130.25130.80129.00130.00130.00268,018
07 Nov 2017131.50131.90129.80129.80129.80297,215
06 Nov 2017131.20132.40131.20131.30131.30213,196
03 Nov 2017130.95131.20130.35130.85130.85176,157
02 Nov 2017133.95134.20130.30130.95130.95273,642
01 Nov 2017133.95135.30133.60133.60133.60190,207
31 Oct 2017133.90134.00132.35133.40133.40305,935
30 Oct 2017133.75134.15133.15133.80133.80235,686
27 Oct 2017133.80134.10133.25133.60133.60296,435
26 Oct 2017130.65133.00130.45132.90132.90309,105
25 Oct 2017129.90131.65129.35130.45130.45400,681
24 Oct 2017132.35132.95128.40129.40129.40519,682
23 Oct 2017130.75132.75130.50132.75132.75237,144
20 Oct 2017132.35133.00130.10130.90130.90329,657
19 Oct 2017131.90132.00130.25131.55131.55246,624
18 Oct 2017132.35133.35131.60132.20132.20265,898
17 Oct 2017132.75132.80131.75131.85131.85178,933
16 Oct 2017132.85133.00132.05132.10132.10126,828
13 Oct 2017133.95134.00132.10132.60132.60192,996
12 Oct 2017133.35133.70132.50133.70133.70217,899
11 Oct 2017133.50133.85132.70133.05133.05226,450
10 Oct 2017133.60134.00132.75133.05133.05201,282
09 Oct 2017133.65134.65133.20133.35133.35176,363
06 Oct 2017134.00134.00132.95133.30133.30162,296
05 Oct 2017134.00134.35133.35133.80133.80134,027
04 Oct 2017134.50135.40133.55134.00134.00184,623
03 Oct 2017133.75134.60133.65134.10134.10169,557
02 Oct 2017131.55133.70131.25133.55133.55228,737
29 Sep 2017130.75131.40130.10131.25131.25265,751
28 Sep 2017129.55130.60129.35130.60130.60170,989
27 Sep 2017129.10129.10128.05129.10129.10208,330
26 Sep 2017128.10129.25127.45128.25128.25207,221
25 Sep 2017129.50129.90128.15128.15128.15128,418
22 Sep 2017129.25130.05128.60129.10129.10218,814
21 Sep 2017131.00131.25128.90128.90128.90203,085
20 Sep 2017130.75131.40130.40130.45130.45204,791
19 Sep 2017129.75131.75129.70130.80130.80204,930
18 Sep 2017129.45129.90129.05129.80129.8095,434
15 Sep 2017128.55129.30128.30128.85128.85305,344
14 Sep 2017128.45129.20128.25128.85128.85183,195
13 Sep 2017128.25129.10128.15128.80128.80250,312
12 Sep 2017129.00129.60128.15128.25128.25282,722
11 Sep 2017128.15129.35128.00128.55128.55217,229
08 Sep 2017127.40127.70126.40127.60127.60175,290
07 Sep 2017127.00128.20126.70127.70127.70217,315
06 Sep 2017127.15127.30125.90126.20126.20241,595
05 Sep 2017128.00128.60127.45127.70127.70177,864
04 Sep 2017128.95128.95127.60127.95127.95127,899
01 Sep 2017129.60130.85129.45129.75129.75215,204
31 Aug 2017128.00129.80127.75129.60129.60326,903
30 Aug 2017125.50127.50124.95126.95126.95181,557
29 Aug 2017126.25126.25123.60124.65124.65243,620
28 Aug 2017126.25127.70125.80127.05127.05117,926
25 Aug 2017126.60127.80126.40126.95126.95135,006
24 Aug 2017127.65127.70126.55126.55126.55139,962
23 Aug 2017127.95128.40127.25127.35127.35129,140
22 Aug 2017128.00128.95127.15127.65127.65206,791
21 Aug 2017126.95127.85126.70127.55127.55133,610
18 Aug 2017127.75127.75126.25127.30127.30186,896
17 Aug 2017128.70129.20128.00128.55128.55238,769
16 Aug 2017127.30128.80127.25128.65128.65163,121
15 Aug 2017126.60127.25126.00127.05127.05174,647
14 Aug 2017125.30126.65125.15126.35126.35168,307
11 Aug 2017126.10126.15124.20124.70124.70278,327
10 Aug 2017128.15128.55126.75126.90126.90228,068
09 Aug 2017128.20128.50127.15128.40128.40265,347
08 Aug 2017128.15128.95127.35128.65128.65145,176
07 Aug 2017128.25128.60127.70128.15128.15168,354
04 Aug 2017128.10129.00127.50128.25128.25211,710
03 Aug 2017128.30129.30127.90128.00128.00366,256
02 Aug 2017129.00129.90128.10128.50128.50367,151
01 Aug 2017128.00129.35127.70129.15129.15377,088
31 Jul 2017127.70129.05127.10128.45128.45339,683
28 Jul 2017128.10128.10126.30128.00128.00419,179
27 Jul 2017128.75129.40127.45129.00129.00423,639
26 Jul 2017125.70130.05125.55129.10129.10428,271
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes