UK markets close in 5 hours 3 minutes

Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
37.78+0.42 (+1.12%)
As of 12:11PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202136.9737.8736.4037.7837.78451,300
29 Nov 202137.1037.6336.5537.3637.361,330,475
26 Nov 202137.5237.5436.5036.9336.931,553,915
25 Nov 202138.1038.8037.5038.6438.64840,059
24 Nov 202138.1238.1936.8238.0038.001,520,824
23 Nov 202138.0038.4837.5638.3538.35995,739
22 Nov 202139.1439.5538.0438.1138.111,090,055
19 Nov 202139.3339.3938.7139.0639.06971,215
18 Nov 202140.1140.3339.4039.4039.40649,495
17 Nov 202141.2041.4140.1040.1040.10799,152
16 Nov 202141.9742.2541.2041.2041.20790,447
15 Nov 202142.1743.0441.9442.0042.001,001,987
12 Nov 202142.5943.1540.6142.4842.482,176,718
11 Nov 202143.2343.6643.0043.5243.52406,462
10 Nov 202142.7144.0042.4343.6143.61602,802
09 Nov 202143.7943.7942.5342.8042.80795,137
08 Nov 202143.6744.4843.6043.8543.85397,396
05 Nov 202144.1344.5243.7043.8643.86354,163
04 Nov 202143.9344.4443.6244.0444.04318,972
03 Nov 202144.0444.4043.5843.9343.93359,161
02 Nov 202144.6544.7743.8944.1244.12391,795
01 Nov 202145.4045.7344.6344.6444.64366,364
29 Oct 202145.5045.7844.5844.9844.98492,096
28 Oct 202144.7346.3844.1645.7245.72726,466
27 Oct 202145.7345.7544.2944.5544.55604,894
26 Oct 202146.0746.3445.7545.8945.89380,105
25 Oct 202145.8246.9245.4246.0046.00538,940
22 Oct 202144.1846.4243.6745.8345.83838,867
21 Oct 202143.5845.1043.1944.2944.29801,698
20 Oct 202144.6044.6743.3843.5843.58617,965
19 Oct 202145.1545.3344.6144.6544.65352,313
18 Oct 202145.4545.9144.6945.0145.01350,332
15 Oct 202146.3046.3045.0745.4745.47581,588
14 Oct 202146.2546.8746.1646.1646.16481,759
13 Oct 202144.9046.2644.5845.8845.88683,001
12 Oct 202144.6544.9344.4144.6544.65300,369
11 Oct 202144.7945.2644.4845.0845.08400,277
08 Oct 202144.4544.9243.9744.7544.75460,171
07 Oct 202145.0245.1444.1744.3644.36416,745
06 Oct 202144.5544.9244.1044.6944.69508,689
05 Oct 202145.7045.7244.6844.7144.71567,642
04 Oct 202146.0446.1945.3745.7645.76573,179
01 Oct 202145.5047.0945.1946.2046.20705,652
30 Sept 202146.4046.7245.3246.1546.15802,761
29 Sept 202146.1746.2044.5445.3245.32725,764
28 Sept 202144.9347.1644.8446.0946.09970,152
27 Sept 202144.8745.4144.7145.0145.01386,683
24 Sept 202144.8445.4544.6444.7444.74413,705
23 Sept 202144.8845.4644.3644.8444.84568,780
22 Sept 202145.4545.5144.5444.5644.56426,000
21 Sept 202145.9946.1044.8745.0245.02559,357
20 Sept 202145.8746.5044.6046.0846.081,102,620
17 Sept 202145.4945.8445.2045.5245.522,568,531
16 Sept 202144.8445.3944.3845.2745.27654,406
15 Sept 202146.5246.5944.5744.7244.72851,400
14 Sept 202144.9146.8944.6246.6146.611,070,707
13 Sept 202144.5645.6243.4445.1645.161,670,473
10 Sept 202142.0545.8241.1344.8744.872,480,703
09 Sept 202143.3243.3742.4042.4042.40778,034
08 Sept 202144.6544.6543.5143.7543.75651,517
07 Sept 202144.7444.9144.2344.7944.79400,994
06 Sept 202145.1645.4444.6644.8044.80410,922
03 Sept 202145.5245.7544.9145.1845.18629,394
02 Sept 202145.7045.7344.7745.5045.50988,644
01 Sept 202144.2745.9944.2345.7445.741,418,256
31 Aug 202143.0044.0942.6743.9643.961,239,087
30 Aug 202142.8943.0042.4842.8442.84418,441
27 Aug 202142.2942.8642.0442.8642.86571,935
26 Aug 202142.0142.2941.8142.2842.28388,185
25 Aug 202142.3842.7141.9342.1942.19449,170
24 Aug 202142.4442.5042.0442.3842.38324,582
23 Aug 202142.6242.7241.9642.2942.29367,013
20 Aug 202142.7142.7141.6342.1742.17505,660
19 Aug 202142.5842.8942.0142.5342.53565,377
18 Aug 202143.3643.8442.7643.1143.11629,484
17 Aug 202143.1543.3742.3943.3643.36632,703
16 Aug 202143.3043.9743.0243.3643.36572,730
13 Aug 202143.9244.1443.1843.4743.47671,150
12 Aug 202144.4044.4143.4843.9843.98944,999
11 Aug 202144.8345.0244.1944.4944.49662,183
10 Aug 202144.5044.9344.1044.7044.701,063,240
09 Aug 202143.6545.1843.3644.6344.631,984,951
06 Aug 202138.9843.9238.7443.3443.342,867,742
05 Aug 202139.1139.5638.7939.0939.09844,318
04 Aug 202139.5139.7039.1639.2439.24752,865
03 Aug 202140.4240.4739.4239.4239.421,011,094
02 Aug 202140.1040.6339.8940.5740.57824,286
30 Jul 202140.9641.0140.0640.3240.321,131,926
29 Jul 202140.0141.9539.9641.2041.201,202,767
28 Jul 202143.5043.6939.6639.9339.932,015,016
27 Jul 202140.8042.1039.8941.2441.241,142,898
26 Jul 202140.3740.9240.2340.8940.89663,816
23 Jul 202140.5040.8939.9540.8940.89656,358
22 Jul 202140.5740.8440.1140.2440.24504,672
21 Jul 202140.4040.9340.2440.4140.41662,613
20 Jul 202140.5640.9639.5940.0140.011,054,229
19 Jul 202141.4541.9539.9840.4140.411,232,591
16 Jul 202141.1942.2541.1041.8341.831,175,838
15 Jul 202142.2742.2740.8341.0341.031,316,266
14 Jul 202142.4943.0542.2742.3542.351,062,743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...