UK markets open in 27 minutes

Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.18-0.51 (-4.02%)
At close: 05:35PM CET
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202312.4212.6012.1612.1812.181,094,771
03 Feb 202313.0313.0312.6012.6912.691,186,840
02 Feb 202312.5213.1712.4713.1713.172,327,378
01 Feb 202312.0412.3611.9812.1812.18798,185
31 Jan 202311.8012.1111.6912.0612.061,049,094
30 Jan 202311.9711.9711.7011.8811.88588,508
27 Jan 202311.9012.0911.6911.9911.99724,191
26 Jan 202311.5811.9511.5611.8211.82870,022
25 Jan 202311.8511.9011.4111.4811.481,330,163
24 Jan 202312.1212.2111.6811.6811.681,040,246
23 Jan 202312.4012.5612.0612.0712.071,562,230
20 Jan 202311.8611.9811.7411.8311.831,121,048
19 Jan 202312.2912.4111.6611.7011.702,271,822
18 Jan 202312.8212.9812.4712.4812.481,270,176
17 Jan 202313.1113.1512.6512.8412.841,639,989
16 Jan 202312.8113.3912.7413.3013.301,455,583
13 Jan 202313.3513.4412.7112.9912.991,854,042
12 Jan 202312.4213.1112.3713.1013.102,953,227
11 Jan 202311.3312.5011.2312.2712.273,395,997
10 Jan 202311.7712.1011.2011.5511.552,091,600
09 Jan 202311.2611.8811.0511.8811.882,240,245
06 Jan 202311.0011.0410.6411.0211.022,277,490
05 Jan 202311.3411.8511.1611.1911.191,876,632
04 Jan 202311.0711.4310.8811.4311.431,283,582
03 Jan 202310.8111.2610.4010.9310.932,538,655
02 Jan 20239.6110.819.3810.8110.813,621,767
30 Dec 20229.109.148.969.019.01603,736
29 Dec 20228.809.208.749.179.171,314,745
28 Dec 20229.069.118.868.888.88711,089
27 Dec 20229.179.258.949.059.05825,864
23 Dec 20229.089.208.949.119.11885,633
22 Dec 20229.209.238.929.039.03833,069
21 Dec 20228.999.268.889.259.25984,180
20 Dec 20228.728.958.608.918.911,096,128
19 Dec 20228.499.028.438.948.941,266,979
16 Dec 20228.678.968.528.528.522,395,746
15 Dec 20229.209.368.688.688.682,280,570
14 Dec 20229.699.709.409.509.50850,954
13 Dec 20229.6510.069.479.759.751,399,412
12 Dec 20229.579.669.349.589.58833,666
09 Dec 20229.759.789.389.589.58849,353
08 Dec 20229.559.829.439.729.72815,088
07 Dec 20229.559.719.459.599.591,193,376
06 Dec 20229.9810.159.629.669.661,336,155
05 Dec 202210.3110.3610.0410.1010.10951,052
02 Dec 202210.3010.5710.2110.3910.39912,863
01 Dec 202210.4710.6410.2710.3610.361,550,776
30 Nov 202210.2610.3610.0010.0210.021,578,390
29 Nov 202210.5110.5710.1910.2410.241,142,736
28 Nov 202210.8910.9410.4110.4410.441,260,762
25 Nov 202211.1011.1010.7810.9710.971,100,885
24 Nov 202210.7411.2710.6711.1611.161,732,934
23 Nov 202210.8210.8510.4010.6310.631,384,596
22 Nov 202210.1310.8610.0310.7910.791,586,038
21 Nov 202210.3510.4010.1310.1810.181,315,778
18 Nov 202211.0011.0010.3910.4410.441,438,062
17 Nov 202210.7711.0710.6510.9310.931,777,390
16 Nov 202211.3511.4610.6110.6410.642,066,300
15 Nov 202211.4511.7411.1511.5511.551,578,526
14 Nov 202211.7011.7611.1111.6511.652,302,969
11 Nov 202210.4911.4410.4011.4411.443,228,924
10 Nov 20229.7210.289.5810.2810.281,852,157
09 Nov 20229.829.909.619.809.801,080,071
08 Nov 20229.649.969.619.939.93803,781
07 Nov 20229.519.799.219.699.691,007,189
04 Nov 20229.359.789.229.589.581,646,722
03 Nov 20229.359.579.149.349.341,143,929
02 Nov 202210.0210.059.489.499.491,148,979
01 Nov 202210.0710.169.679.929.921,364,738
31 Oct 20229.8510.119.809.889.881,047,457
28 Oct 20229.8910.009.569.749.741,460,046
27 Oct 202210.2310.409.9110.1510.152,262,269
26 Oct 20229.5010.439.3510.3710.374,184,879
25 Oct 202210.2110.258.829.099.093,563,345
24 Oct 202210.3210.479.8310.1810.183,028,500
21 Oct 20228.7510.328.729.969.965,488,409
20 Oct 20228.788.968.558.918.911,409,533
19 Oct 20228.909.048.658.838.831,733,400
18 Oct 20229.129.248.858.928.922,230,124
17 Oct 20228.629.078.619.029.022,120,320
14 Oct 20228.798.828.388.548.542,027,711
13 Oct 20228.028.727.998.678.672,240,498
12 Oct 20228.208.397.968.258.251,920,330
11 Oct 20228.088.418.048.238.231,336,267
10 Oct 20228.328.428.128.248.241,449,745
07 Oct 20228.758.938.438.538.531,063,232
06 Oct 20228.858.988.578.718.711,335,548
05 Oct 20229.259.308.658.788.782,025,351
04 Oct 20228.889.348.879.259.253,031,503
03 Oct 20228.108.887.968.568.563,664,801
30 Sept 20228.748.978.038.168.164,952,844
29 Sept 20227.818.787.318.658.654,345,333
28 Sept 20227.707.827.417.827.822,085,264
27 Sept 20227.627.917.587.737.731,708,991
26 Sept 20227.207.747.167.497.492,065,475
23 Sept 20227.777.827.247.287.283,090,576
22 Sept 20228.088.147.757.757.751,977,434
21 Sept 20228.118.338.088.248.241,297,091
20 Sept 20228.708.728.178.298.291,596,082
19 Sept 20228.188.808.098.678.672,433,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...