ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2018121.60122.35120.60121.55121.55123,827
19 Jun 2018120.35121.55118.05120.95120.95418,286
18 Jun 2018122.30122.85121.40122.00122.00296,146
15 Jun 2018123.65123.80120.95122.45122.45829,452
14 Jun 2018116.75123.25116.45123.25123.25846,377
13 Jun 2018117.85117.85113.80117.05117.05571,444
12 Jun 2018118.50118.75117.35118.00118.00275,036
11 Jun 2018118.55118.85117.75118.00118.00329,691
08 Jun 2018117.25118.65116.70118.10118.10256,286
07 Jun 2018118.65119.40117.50117.85117.85320,796
06 Jun 2018119.20119.30117.60118.20118.20375,053
05 Jun 2018117.35120.10117.15118.80118.80396,150
04 Jun 2018118.45118.70117.15117.15117.15417,609
01 Jun 2018116.60119.80115.35118.10118.10606,948
31 May 2018112.55116.20111.90116.20116.20862,488
31 May 20181.7 Dividend
30 May 2018113.90113.95112.40113.75112.05260,388
29 May 2018115.00115.25113.45113.80112.10358,310
28 May 2018116.20116.40115.25115.95114.22169,956
25 May 2018115.50116.70114.80115.75114.02284,238
24 May 2018113.85115.90113.75114.50112.79322,897
23 May 2018114.25115.25113.30113.55111.85291,880
22 May 2018115.55116.00114.70114.85113.13278,149
21 May 2018115.05115.55114.65115.20113.48176,224
18 May 2018115.25115.80114.25114.95113.23329,066
17 May 2018116.90117.00114.60115.50113.77437,727
16 May 2018113.15116.85113.00116.80115.05591,230
15 May 2018111.45114.70111.40113.60111.90626,000
14 May 2018110.80112.80110.65111.40109.74250,314
11 May 2018111.70111.70110.75110.75109.09247,065
10 May 2018111.25111.95110.95111.60109.93198,065
09 May 2018111.80112.10111.10111.20109.54230,339
08 May 2018111.00112.20110.75112.00110.33277,278
07 May 2018110.00111.80109.80111.05109.39311,195
04 May 2018111.50112.25109.85110.10108.45344,369
03 May 2018109.30111.30109.05110.60108.95402,351
02 May 2018112.25113.10109.10109.10107.47567,740
30 Apr 2018113.75113.75111.55111.90110.23373,688
27 Apr 2018110.30113.35110.30113.35111.66438,060
26 Apr 2018112.70112.70110.10110.20108.55427,725
25 Apr 2018108.00111.95107.25111.25109.59458,583
24 Apr 2018110.50110.80108.35108.70107.08348,587
23 Apr 2018110.40111.20110.05110.65109.00253,083
20 Apr 2018110.15111.10109.75110.35108.70303,597
19 Apr 2018111.40111.60110.05110.05108.41234,130
18 Apr 2018111.70111.80110.70111.30109.64232,565
17 Apr 2018110.60112.35110.05111.55109.88276,457
16 Apr 2018114.65114.75110.20110.20108.55433,760
13 Apr 2018113.30114.75113.05114.65112.94290,064
12 Apr 2018112.10113.25110.65113.15111.46377,973
11 Apr 2018112.55112.60111.60112.10110.42287,798
10 Apr 2018113.85114.20112.45112.85111.16415,763
09 Apr 2018112.20113.45112.15113.35111.66312,481
06 Apr 2018111.25112.15111.05111.90110.23260,545
05 Apr 2018109.10111.45108.90111.45109.78406,271
04 Apr 2018109.55109.65106.70106.85105.25391,574
03 Apr 2018110.00110.35108.70109.40107.77389,630
29 Mar 2018109.90111.60108.90111.10109.44403,149
28 Mar 2018107.60109.35106.55109.35107.72430,963
27 Mar 2018110.10110.60108.90109.25107.62322,590
26 Mar 2018110.80111.15107.95108.35106.73332,653
23 Mar 2018108.55111.80108.50110.75109.09448,876
22 Mar 2018110.10110.80108.55110.20108.55392,418
21 Mar 2018111.85112.20110.75110.85109.19268,901
20 Mar 2018111.95112.35110.85111.85110.18266,278
19 Mar 2018113.65113.65111.75111.80110.13256,087
16 Mar 2018113.60113.95113.05113.65111.95456,905
15 Mar 2018113.00113.90112.20113.60111.90428,034
14 Mar 2018111.15112.50110.40112.50110.82358,771
13 Mar 2018113.55113.55111.10111.45109.78370,049
12 Mar 2018112.75114.00112.30113.65111.95383,764
09 Mar 2018110.65112.50110.50112.10110.42412,695
08 Mar 2018108.50111.65108.50110.65109.00368,398
07 Mar 2018107.80109.05106.85108.50106.88350,725
06 Mar 2018108.60109.00106.95108.15106.53383,119
05 Mar 2018104.60107.45104.40107.25105.65424,544
02 Mar 2018106.05106.40103.65104.40102.84756,556
01 Mar 2018108.55109.25106.90107.05105.45382,544
28 Feb 2018108.35109.25107.15108.50106.88635,363
27 Feb 2018110.50110.80107.65108.45106.83584,140
26 Feb 2018111.00111.90110.05110.30108.65517,714
23 Feb 2018113.70113.70110.05110.70109.05637,599
22 Feb 2018114.55114.70111.50114.00112.30690,572
21 Feb 2018118.85119.90114.75115.20113.48881,486
20 Feb 2018122.50122.75121.55121.75119.93301,686
19 Feb 2018123.00123.20122.25122.50120.67158,177
16 Feb 2018122.15123.45121.70123.00121.16199,017
15 Feb 2018121.50122.80120.90121.60119.78341,842
14 Feb 2018119.80121.10118.40120.70118.90266,325
13 Feb 2018118.95119.70118.45119.30117.52256,195
12 Feb 2018118.65119.80118.30119.05117.27259,823
09 Feb 2018118.20119.10116.45117.70115.94312,002
08 Feb 2018122.90122.90118.35119.10117.32368,115
07 Feb 2018121.25123.65120.05123.35121.51359,206
06 Feb 2018120.15121.95119.00120.30118.50507,659
05 Feb 2018125.00125.15123.10123.60121.75212,230
02 Feb 2018126.75126.80125.40125.70123.82229,502
01 Feb 2018127.25128.50127.00127.00125.10301,892
31 Jan 2018126.70127.30126.15127.00125.10270,279
30 Jan 2018127.60129.05126.45126.80124.90236,126
*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