ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2017131.90132.00130.25130.70130.7085,893
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 20170.000.000.000.000.00-
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
25 Jul 2017123.20126.90123.20125.65125.65386,091
24 Jul 2017124.05124.40122.00123.15123.15288,647
21 Jul 2017125.60125.75122.35123.35123.35233,634
20 Jul 2017128.80128.80124.85125.40125.40327,828
19 Jul 2017125.40126.85125.10126.75126.75216,435
18 Jul 2017125.35126.10124.70125.00125.00286,466
17 Jul 2017125.55126.40125.05125.35125.35239,275
14 Jul 2017125.05125.30124.20125.30125.30159,642
13 Jul 2017124.50124.95124.15124.75124.75190,434
12 Jul 2017122.65124.35122.50124.20124.20222,072
11 Jul 2017123.80124.05122.05122.45122.45204,795
10 Jul 2017123.45124.30123.00123.75123.75233,210
07 Jul 2017122.10123.20120.70123.20123.20240,011
06 Jul 2017122.60122.85120.75121.80121.80233,772
05 Jul 2017121.80122.65121.05122.50122.50302,199
04 Jul 2017122.80123.20121.90122.20122.20234,587
03 Jul 2017123.30123.65122.55123.05123.05268,771
30 Jun 2017121.45123.60120.35122.90122.90398,419
29 Jun 2017126.40126.55121.05121.05121.05320,150
28 Jun 2017125.00125.85123.80125.80125.80290,729
27 Jun 2017127.75127.95125.65125.90125.90246,415
26 Jun 2017128.05128.55127.55128.00128.00176,768
23 Jun 2017127.80128.30127.10127.40127.40198,428
22 Jun 2017129.05129.05127.55127.75127.75261,818
21 Jun 2017128.00128.80127.00128.75128.75205,989
20 Jun 2017128.90130.10128.10128.30128.30244,472
19 Jun 2017128.30128.65127.65128.25128.25244,377
16 Jun 2017125.75126.80125.45126.15126.15442,917
15 Jun 2017126.70126.75124.60125.35125.35299,032
14 Jun 2017127.30128.50126.95126.95126.95345,362
13 Jun 2017125.25126.80125.15126.30126.30265,400
12 Jun 2017129.00129.00124.65124.80124.80450,144
09 Jun 2017131.30132.15129.80130.75130.75292,892
08 Jun 2017131.55132.50131.15131.15131.15312,763
07 Jun 2017129.95132.05129.35131.70131.70299,769
06 Jun 2017130.35130.55129.15130.25130.25216,325
05 Jun 2017130.80130.85130.30130.45130.45142,080
02 Jun 2017130.00131.10129.70130.60130.60257,746
*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