UK Markets close in 54 mins.

Atos SE (ATO.PA)

Paris Stock Exchange - Paris Stock Exchange Delayed price. Currency in EUR
Add to watchlist
127.50-0.05 (-0.04%)
As of 4:20PM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
22 Aug 2017128.00128.95127.15127.50127.50100,756
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
01 Jun 2017127.80129.80126.90129.80129.80289,952
31 May 2017126.30128.15125.20127.70127.70804,279
30 May 2017123.25126.35122.75126.25126.25274,749
29 May 2017123.15124.10122.90123.25123.2581,190
26 May 2017122.80123.75122.20123.15123.15215,444
26 May 20171.6 Dividend
25 May 2017124.80125.05123.70124.10122.50151,525
24 May 2017123.90124.35123.10124.35122.75266,705
23 May 2017122.80123.80122.65123.70122.11243,357
22 May 2017123.85124.15121.95122.60121.02216,275
19 May 2017122.20123.85122.15123.20121.61260,997
18 May 2017122.20123.10119.75122.15120.58370,981
17 May 2017124.30124.40121.90122.20120.62310,656
16 May 2017126.40126.70123.15124.70123.09529,935
15 May 2017126.95127.30125.25126.25124.62200,653
12 May 2017126.40126.75125.60126.45124.82189,898
11 May 2017126.00126.55125.20126.25124.62306,099
10 May 2017125.20125.95124.95125.65124.03286,401
09 May 2017126.35126.65125.15125.50123.88333,827
08 May 2017126.75126.90125.35126.30124.67256,551
05 May 2017124.80126.90123.60126.75125.12455,332
04 May 2017121.35124.05120.90124.05122.45320,740
03 May 2017122.55122.60120.05120.75119.19213,934
02 May 2017120.30122.65120.30122.10120.53392,124
28 Apr 2017120.65120.90119.80120.30118.75314,417
27 Apr 2017118.95120.35117.85120.35118.80275,120
26 Apr 2017117.70119.00116.60119.00117.47352,613
25 Apr 2017115.70118.75114.25117.70116.18549,868
24 Apr 2017118.00119.75116.45118.15116.63406,512
21 Apr 2017116.50116.50114.05114.05112.58327,038
20 Apr 2017113.65117.00113.40116.60115.10330,388
19 Apr 2017113.20114.10112.95113.55112.09331,667
18 Apr 2017114.75115.85113.25113.25111.79338,639
13 Apr 2017114.00114.75113.25114.75113.27241,911
12 Apr 2017114.40114.90113.65114.20112.73231,193
11 Apr 2017114.50115.45113.50114.40112.93266,628
10 Apr 2017115.70116.20114.85115.20113.71188,286
07 Apr 2017115.10115.80114.70115.70114.21176,960
06 Apr 2017115.55115.60114.70115.55114.06216,647
05 Apr 2017114.70115.65114.25115.50114.01240,255
04 Apr 2017115.55116.05114.60115.05113.57194,180
03 Apr 2017116.50116.65115.05115.35113.86199,413
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more