ATO.PA - Atos SE
Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2017 | 131.90 | 132.00 | 130.25 | 130.70 | 130.70 | 85,893 |
| 18 Oct 2017 | 132.35 | 133.35 | 131.60 | 132.20 | 132.20 | 265,898 |
| 17 Oct 2017 | 132.75 | 132.80 | 131.75 | 131.85 | 131.85 | 178,933 |
| 16 Oct 2017 | 132.85 | 133.00 | 132.05 | 132.10 | 132.10 | 126,828 |
| 13 Oct 2017 | 133.95 | 134.00 | 132.10 | 132.60 | 132.60 | 192,996 |
| 12 Oct 2017 | 133.35 | 133.70 | 132.50 | 133.70 | 133.70 | 217,899 |
| 11 Oct 2017 | 133.50 | 133.85 | 132.70 | 133.05 | 133.05 | 226,450 |
| 10 Oct 2017 | 133.60 | 134.00 | 132.75 | 133.05 | 133.05 | 201,282 |
| 09 Oct 2017 | 133.65 | 134.65 | 133.20 | 133.35 | 133.35 | 176,363 |
| 06 Oct 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 05 Oct 2017 | 134.00 | 134.35 | 133.35 | 133.80 | 133.80 | 134,027 |
| 04 Oct 2017 | 134.50 | 135.40 | 133.55 | 134.00 | 134.00 | 184,623 |
| 03 Oct 2017 | 133.75 | 134.60 | 133.65 | 134.10 | 134.10 | 169,557 |
| 02 Oct 2017 | 131.55 | 133.70 | 131.25 | 133.55 | 133.55 | 228,737 |
| 29 Sep 2017 | 130.75 | 131.40 | 130.10 | 131.25 | 131.25 | 265,751 |
| 28 Sep 2017 | 129.55 | 130.60 | 129.35 | 130.60 | 130.60 | 170,989 |
| 27 Sep 2017 | 129.10 | 129.10 | 128.05 | 129.10 | 129.10 | 208,330 |
| 26 Sep 2017 | 128.10 | 129.25 | 127.45 | 128.25 | 128.25 | 207,221 |
| 25 Sep 2017 | 129.50 | 129.90 | 128.15 | 128.15 | 128.15 | 128,418 |
| 22 Sep 2017 | 129.25 | 130.05 | 128.60 | 129.10 | 129.10 | 218,814 |
| 21 Sep 2017 | 131.00 | 131.25 | 128.90 | 128.90 | 128.90 | 203,085 |
| 20 Sep 2017 | 130.75 | 131.40 | 130.40 | 130.45 | 130.45 | 204,791 |
| 19 Sep 2017 | 129.75 | 131.75 | 129.70 | 130.80 | 130.80 | 204,930 |
| 18 Sep 2017 | 129.45 | 129.90 | 129.05 | 129.80 | 129.80 | 95,434 |
| 15 Sep 2017 | 128.55 | 129.30 | 128.30 | 128.85 | 128.85 | 305,344 |
| 14 Sep 2017 | 128.45 | 129.20 | 128.25 | 128.85 | 128.85 | 183,195 |
| 13 Sep 2017 | 128.25 | 129.10 | 128.15 | 128.80 | 128.80 | 250,312 |
| 12 Sep 2017 | 129.00 | 129.60 | 128.15 | 128.25 | 128.25 | 282,722 |
| 11 Sep 2017 | 128.15 | 129.35 | 128.00 | 128.55 | 128.55 | 217,229 |
| 08 Sep 2017 | 127.40 | 127.70 | 126.40 | 127.60 | 127.60 | 175,290 |
| 07 Sep 2017 | 127.00 | 128.20 | 126.70 | 127.70 | 127.70 | 217,315 |
| 06 Sep 2017 | 127.15 | 127.30 | 125.90 | 126.20 | 126.20 | 241,595 |
| 05 Sep 2017 | 128.00 | 128.60 | 127.45 | 127.70 | 127.70 | 177,864 |
| 04 Sep 2017 | 128.95 | 128.95 | 127.60 | 127.95 | 127.95 | 127,899 |
| 01 Sep 2017 | 129.60 | 130.85 | 129.45 | 129.75 | 129.75 | 215,204 |
| 31 Aug 2017 | 128.00 | 129.80 | 127.75 | 129.60 | 129.60 | 326,903 |
| 30 Aug 2017 | 125.50 | 127.50 | 124.95 | 126.95 | 126.95 | 181,557 |
| 29 Aug 2017 | 126.25 | 126.25 | 123.60 | 124.65 | 124.65 | 243,620 |
| 28 Aug 2017 | 126.25 | 127.70 | 125.80 | 127.05 | 127.05 | 117,926 |
| 25 Aug 2017 | 126.60 | 127.80 | 126.40 | 126.95 | 126.95 | 135,006 |
| 24 Aug 2017 | 127.65 | 127.70 | 126.55 | 126.55 | 126.55 | 139,962 |
| 23 Aug 2017 | 127.95 | 128.40 | 127.25 | 127.35 | 127.35 | 129,140 |
| 22 Aug 2017 | 128.00 | 128.95 | 127.15 | 127.65 | 127.65 | 206,791 |
| 21 Aug 2017 | 126.95 | 127.85 | 126.70 | 127.55 | 127.55 | 133,610 |
| 18 Aug 2017 | 127.75 | 127.75 | 126.25 | 127.30 | 127.30 | 186,896 |
| 17 Aug 2017 | 128.70 | 129.20 | 128.00 | 128.55 | 128.55 | 238,769 |
| 16 Aug 2017 | 127.30 | 128.80 | 127.25 | 128.65 | 128.65 | 163,121 |
| 15 Aug 2017 | 126.60 | 127.25 | 126.00 | 127.05 | 127.05 | 174,647 |
| 14 Aug 2017 | 125.30 | 126.65 | 125.15 | 126.35 | 126.35 | 168,307 |
| 11 Aug 2017 | 126.10 | 126.15 | 124.20 | 124.70 | 124.70 | 278,327 |
| 10 Aug 2017 | 128.15 | 128.55 | 126.75 | 126.90 | 126.90 | 228,068 |
| 09 Aug 2017 | 128.20 | 128.50 | 127.15 | 128.40 | 128.40 | 265,347 |
| 08 Aug 2017 | 128.15 | 128.95 | 127.35 | 128.65 | 128.65 | 145,176 |
| 07 Aug 2017 | 128.25 | 128.60 | 127.70 | 128.15 | 128.15 | 168,354 |
| 04 Aug 2017 | 128.10 | 129.00 | 127.50 | 128.25 | 128.25 | 211,710 |
| 03 Aug 2017 | 128.30 | 129.30 | 127.90 | 128.00 | 128.00 | 366,256 |
| 02 Aug 2017 | 129.00 | 129.90 | 128.10 | 128.50 | 128.50 | 367,151 |
| 01 Aug 2017 | 128.00 | 129.35 | 127.70 | 129.15 | 129.15 | 377,088 |
| 31 Jul 2017 | 127.70 | 129.05 | 127.10 | 128.45 | 128.45 | 339,683 |
| 28 Jul 2017 | 128.10 | 128.10 | 126.30 | 128.00 | 128.00 | 419,179 |
| 27 Jul 2017 | 128.75 | 129.40 | 127.45 | 129.00 | 129.00 | 423,639 |
| 26 Jul 2017 | 125.70 | 130.05 | 125.55 | 129.10 | 129.10 | 428,271 |
| 25 Jul 2017 | 123.20 | 126.90 | 123.20 | 125.65 | 125.65 | 386,091 |
| 24 Jul 2017 | 124.05 | 124.40 | 122.00 | 123.15 | 123.15 | 288,647 |
| 21 Jul 2017 | 125.60 | 125.75 | 122.35 | 123.35 | 123.35 | 233,634 |
| 20 Jul 2017 | 128.80 | 128.80 | 124.85 | 125.40 | 125.40 | 327,828 |
| 19 Jul 2017 | 125.40 | 126.85 | 125.10 | 126.75 | 126.75 | 216,435 |
| 18 Jul 2017 | 125.35 | 126.10 | 124.70 | 125.00 | 125.00 | 286,466 |
| 17 Jul 2017 | 125.55 | 126.40 | 125.05 | 125.35 | 125.35 | 239,275 |
| 14 Jul 2017 | 125.05 | 125.30 | 124.20 | 125.30 | 125.30 | 159,642 |
| 13 Jul 2017 | 124.50 | 124.95 | 124.15 | 124.75 | 124.75 | 190,434 |
| 12 Jul 2017 | 122.65 | 124.35 | 122.50 | 124.20 | 124.20 | 222,072 |
| 11 Jul 2017 | 123.80 | 124.05 | 122.05 | 122.45 | 122.45 | 204,795 |
| 10 Jul 2017 | 123.45 | 124.30 | 123.00 | 123.75 | 123.75 | 233,210 |
| 07 Jul 2017 | 122.10 | 123.20 | 120.70 | 123.20 | 123.20 | 240,011 |
| 06 Jul 2017 | 122.60 | 122.85 | 120.75 | 121.80 | 121.80 | 233,772 |
| 05 Jul 2017 | 121.80 | 122.65 | 121.05 | 122.50 | 122.50 | 302,199 |
| 04 Jul 2017 | 122.80 | 123.20 | 121.90 | 122.20 | 122.20 | 234,587 |
| 03 Jul 2017 | 123.30 | 123.65 | 122.55 | 123.05 | 123.05 | 268,771 |
| 30 Jun 2017 | 121.45 | 123.60 | 120.35 | 122.90 | 122.90 | 398,419 |
| 29 Jun 2017 | 126.40 | 126.55 | 121.05 | 121.05 | 121.05 | 320,150 |
| 28 Jun 2017 | 125.00 | 125.85 | 123.80 | 125.80 | 125.80 | 290,729 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
