Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

125.05-0.85 (-0.68%)

As of 3:34PM CEST. Market open.

People also watch
CAP.PA ALT.PA ING.PA DSY.PA ATE.PA

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close	Adj close*	Volume
28 Jun 2017	125.00	125.45	123.80	125.05	125.05	166,800
27 Jun 2017	127.75	127.95	125.65	125.90	125.90	246,415
26 Jun 2017	128.05	128.55	127.55	128.00	128.00	176,768
23 Jun 2017	127.80	128.30	127.10	127.40	127.40	198,428
22 Jun 2017	129.05	129.05	127.55	127.75	127.75	261,818
21 Jun 2017	128.00	128.80	127.00	128.75	128.75	205,989
20 Jun 2017	128.90	130.10	128.10	128.30	128.30	244,472
19 Jun 2017	128.30	128.65	127.65	128.25	128.25	244,377
16 Jun 2017	125.75	126.80	125.45	126.15	126.15	442,917
15 Jun 2017	126.70	126.75	124.60	125.35	125.35	299,032
14 Jun 2017	127.30	128.50	126.95	126.95	126.95	345,362
13 Jun 2017	125.25	126.80	125.15	126.30	126.30	265,400
12 Jun 2017	129.00	129.00	124.65	124.80	124.80	450,144
09 Jun 2017	131.30	132.15	129.80	130.75	130.75	292,892
08 Jun 2017	131.55	132.50	131.15	131.15	131.15	312,763
07 Jun 2017	129.95	132.05	129.35	131.70	131.70	299,769
06 Jun 2017	130.35	130.55	129.15	130.25	130.25	216,325
05 Jun 2017	130.80	130.85	130.30	130.45	130.45	142,080
02 Jun 2017	130.00	131.10	129.70	130.60	130.60	257,746
01 Jun 2017	127.80	129.80	126.90	129.80	129.80	289,952
31 May 2017	126.30	128.15	125.20	127.70	127.70	804,279
30 May 2017	123.25	126.35	122.75	126.25	126.25	274,749
29 May 2017	123.15	124.10	122.90	123.25	123.25	81,190
26 May 2017	122.80	123.75	122.20	123.15	123.15	215,444
26 May 2017	1.6 Dividend
25 May 2017	124.80	125.05	123.70	124.10	122.50	151,525
24 May 2017	123.90	124.35	123.10	124.35	122.75	266,705
23 May 2017	122.80	123.80	122.65	123.70	122.11	243,357
22 May 2017	123.85	124.15	121.95	122.60	121.02	216,275
19 May 2017	122.20	123.85	122.15	123.20	121.61	260,997
18 May 2017	122.20	123.10	119.75	122.15	120.58	370,981
17 May 2017	124.30	124.40	121.90	122.20	120.62	310,656
16 May 2017	126.40	126.70	123.15	124.70	123.09	529,935
15 May 2017	126.95	127.30	125.25	126.25	124.62	200,653
12 May 2017	126.40	126.75	125.60	126.45	124.82	189,898
11 May 2017	126.00	126.55	125.20	126.25	124.62	306,099
10 May 2017	125.20	125.95	124.95	125.65	124.03	286,401
09 May 2017	126.35	126.65	125.15	125.50	123.88	333,827
08 May 2017	126.75	126.90	125.35	126.30	124.67	256,551
05 May 2017	124.80	126.90	123.60	126.75	125.12	455,332
04 May 2017	121.35	124.05	120.90	124.05	122.45	320,740
03 May 2017	122.55	122.60	120.05	120.75	119.19	213,934
02 May 2017	120.30	122.65	120.30	122.10	120.53	392,124
28 Apr 2017	120.65	120.90	119.80	120.30	118.75	314,417
27 Apr 2017	118.95	120.35	117.85	120.35	118.80	275,120
26 Apr 2017	117.70	119.00	116.60	119.00	117.47	352,613
25 Apr 2017	115.70	118.75	114.25	117.70	116.18	549,868
24 Apr 2017	118.00	119.75	116.45	118.15	116.63	406,512
21 Apr 2017	116.50	116.50	114.05	114.05	112.58	327,038
20 Apr 2017	113.65	117.00	113.40	116.60	115.10	330,388
19 Apr 2017	113.20	114.10	112.95	113.55	112.09	331,667
18 Apr 2017	114.75	115.85	113.25	113.25	111.79	338,639
13 Apr 2017	114.00	114.75	113.25	114.75	113.27	241,911
12 Apr 2017	114.40	114.90	113.65	114.20	112.73	231,193
11 Apr 2017	114.50	115.45	113.50	114.40	112.93	266,628
10 Apr 2017	115.70	116.20	114.85	115.20	113.71	188,286
07 Apr 2017	115.10	115.80	114.70	115.70	114.21	176,960
06 Apr 2017	115.55	115.60	114.70	115.55	114.06	216,647
05 Apr 2017	114.70	115.65	114.25	115.50	114.01	240,255
04 Apr 2017	115.55	116.05	114.60	115.05	113.57	194,180
03 Apr 2017	116.50	116.65	115.05	115.35	113.86	199,413
31 Mar 2017	114.65	116.20	114.40	115.95	114.46	228,496
30 Mar 2017	114.50	115.05	114.00	115.00	113.52	200,106
29 Mar 2017	113.60	114.60	113.30	114.60	113.12	179,956
28 Mar 2017	113.80	114.45	113.35	113.70	112.23	228,225
27 Mar 2017	112.65	113.15	111.70	113.15	111.69	272,542
24 Mar 2017	112.00	113.25	111.75	113.20	111.74	241,609
23 Mar 2017	111.00	112.20	110.55	111.85	110.41	232,764
22 Mar 2017	110.30	111.25	109.45	111.25	109.82	319,212
21 Mar 2017	111.95	112.05	110.75	110.95	109.52	217,096
20 Mar 2017	111.10	112.70	110.15	111.45	110.01	374,095
17 Mar 2017	113.40	113.40	111.40	111.40	109.96	2,071,600
16 Mar 2017	113.35	114.10	113.35	114.00	112.53	226,784
15 Mar 2017	113.60	113.65	112.65	112.95	111.49	209,283
14 Mar 2017	112.95	113.80	111.50	113.30	111.84	279,518
13 Mar 2017	112.05	112.85	111.65	112.60	111.15	227,687
10 Mar 2017	113.00	113.00	110.90	111.85	110.41	451,567
09 Mar 2017	110.70	112.35	110.00	112.20	110.75	325,132
08 Mar 2017	110.35	110.95	109.85	110.70	109.27	185,253
07 Mar 2017	110.30	111.60	110.15	110.85	109.42	289,102
06 Mar 2017	110.65	110.75	109.85	110.30	108.88	167,856
03 Mar 2017	110.40	111.25	110.15	110.65	109.22	250,019
02 Mar 2017	111.50	111.85	109.70	110.55	109.12	429,122
01 Mar 2017	111.65	112.50	109.55	111.30	109.87	387,363
28 Feb 2017	111.95	112.10	110.85	111.50	110.06	394,781
27 Feb 2017	109.45	112.90	109.20	112.00	110.56	455,323
24 Feb 2017	108.20	109.95	108.10	108.80	107.40	354,842
23 Feb 2017	107.15	109.30	107.15	108.60	107.20	425,907
22 Feb 2017	106.80	108.40	105.15	107.80	106.41	445,538
21 Feb 2017	105.00	106.00	104.65	105.60	104.24	218,798
20 Feb 2017	105.50	106.75	104.80	105.20	103.84	189,199
17 Feb 2017	105.65	105.80	104.30	105.05	103.70	295,764
16 Feb 2017	105.40	105.90	104.90	105.90	104.53	238,993
15 Feb 2017	105.30	105.95	105.15	105.20	103.84	311,655
14 Feb 2017	104.80	105.55	104.40	105.15	103.79	205,694
13 Feb 2017	103.50	105.25	103.15	104.85	103.50	213,417
10 Feb 2017	102.70	103.60	102.45	103.50	102.17	180,088
09 Feb 2017	102.00	102.25	101.20	102.25	100.93	168,753
08 Feb 2017	101.25	102.20	100.80	101.75	100.44	225,905
07 Feb 2017	101.70	101.70	100.65	100.70	99.40	221,473
*Close price adjusted for dividends and splits.

Loading more data...

FTSE 1007,390.91-43.45 (-0.58%)

FTSE 25019,476.77-50.03 (-0.26%)

AIM964.01-3.03 (-0.31%)

Atos SE (ATO.PA)

FTSE 100
7,390.91
-43.45 (-0.58%)

FTSE 250
19,476.77
-50.03 (-0.26%)

AIM
964.01
-3.03 (-0.31%)