UK Markets open in 7 hrs 29 mins

Atos SE (ATO.PA)


Paris - Paris Delayed price. Currency in EUR
Add to watchlist
124.35+0.65 (+0.53%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj close*Volume
24 May 2017123.90124.35123.10124.35124.35266,705
23 May 2017122.80123.80122.65123.70123.70243,357
22 May 2017123.85124.15121.95122.60122.60216,275
19 May 2017122.20123.85122.15123.20123.20260,997
18 May 2017122.20123.10119.75122.15122.15370,981
17 May 2017124.30124.40121.90122.20122.20310,656
16 May 2017126.40126.70123.15124.70124.70529,935
15 May 2017126.95127.30125.25126.25126.25200,653
12 May 2017126.40126.75125.60126.45126.45189,898
11 May 2017126.00126.55125.20126.25126.25306,099
10 May 2017125.20125.95124.95125.65125.65286,401
09 May 2017126.35126.65125.15125.50125.50333,827
08 May 2017126.75126.90125.35126.30126.30256,551
05 May 2017124.80126.90123.60126.75126.75455,332
04 May 2017121.35124.05120.90124.05124.05320,740
03 May 2017122.55122.60120.05120.75120.75213,934
02 May 2017120.30122.65120.30122.10122.10392,124
28 Apr 2017120.65120.90119.80120.30120.30314,417
27 Apr 2017118.95120.35117.85120.35120.35275,120
26 Apr 2017117.70119.00116.60119.00119.00352,613
25 Apr 2017115.70118.75114.25117.70117.70549,868
24 Apr 2017118.00119.75116.45118.15118.15406,512
21 Apr 2017116.50116.50114.05114.05114.05327,038
20 Apr 2017113.65117.00113.40116.60116.60330,388
19 Apr 2017113.20114.10112.95113.55113.55331,667
18 Apr 2017114.75115.85113.25113.25113.25338,639
13 Apr 2017114.00114.75113.25114.75114.75241,911
12 Apr 2017114.40114.90113.65114.20114.20231,193
11 Apr 2017114.50115.45113.50114.40114.40266,628
10 Apr 2017115.70116.20114.85115.20115.20188,286
07 Apr 2017115.10115.80114.70115.70115.70176,960
06 Apr 2017115.55115.60114.70115.55115.55216,647
05 Apr 2017114.70115.65114.25115.50115.50240,255
04 Apr 2017115.55116.05114.60115.05115.05194,180
03 Apr 2017116.50116.65115.05115.35115.35199,413
31 Mar 2017114.65116.20114.40115.95115.95228,496
30 Mar 2017114.50115.05114.00115.00115.00200,106
29 Mar 2017113.60114.60113.30114.60114.60179,956
28 Mar 2017113.80114.45113.35113.70113.70228,225
27 Mar 2017112.65113.15111.70113.15113.15272,542
24 Mar 2017112.00113.25111.75113.20113.20241,609
23 Mar 2017111.00112.20110.55111.85111.85232,764
22 Mar 2017110.30111.25109.45111.25111.25319,212
21 Mar 2017111.95112.05110.75110.95110.95217,096
20 Mar 2017111.10112.70110.15111.45111.45374,095
17 Mar 2017113.40113.40111.40111.40111.402,071,600
16 Mar 2017113.35114.10113.35114.00114.00226,784
15 Mar 2017113.60113.65112.65112.95112.95209,283
14 Mar 2017112.95113.80111.50113.30113.30279,518
13 Mar 2017112.05112.85111.65112.60112.60227,687
10 Mar 2017113.00113.00110.90111.85111.85451,567
09 Mar 2017110.70112.35110.00112.20112.20325,132
08 Mar 2017110.35110.95109.85110.70110.70185,253
07 Mar 2017110.30111.60110.15110.85110.85289,102
06 Mar 2017110.65110.75109.85110.30110.30167,856
03 Mar 2017110.40111.25110.15110.65110.65250,019
02 Mar 2017111.50111.85109.70110.55110.55429,122
01 Mar 2017111.65112.50109.55111.30111.30387,363
28 Feb 2017111.95112.10110.85111.50111.50394,781
27 Feb 2017109.45112.90109.20112.00112.00455,323
24 Feb 2017108.20109.95108.10108.80108.80354,842
23 Feb 2017107.15109.30107.15108.60108.60425,907
22 Feb 2017106.80108.40105.15107.80107.80445,538
21 Feb 2017105.00106.00104.65105.60105.60218,798
20 Feb 2017105.50106.75104.80105.20105.20189,199
17 Feb 2017105.65105.80104.30105.05105.05295,764
16 Feb 2017105.40105.90104.90105.90105.90238,993
15 Feb 2017105.30105.95105.15105.20105.20311,655
14 Feb 2017104.80105.55104.40105.15105.15205,694
13 Feb 2017103.50105.25103.15104.85104.85213,417
10 Feb 2017102.70103.60102.45103.50103.50180,088
09 Feb 2017102.00102.25101.20102.25102.25168,753
08 Feb 2017101.25102.20100.80101.75101.75225,905
07 Feb 2017101.70101.70100.65100.70100.70221,473
06 Feb 2017102.60102.75101.15101.70101.70189,153
03 Feb 2017100.95103.05100.95102.50102.50265,971
02 Feb 201799.73101.6599.67100.90100.90250,528
01 Feb 201798.53100.3598.5399.8199.81265,148
31 Jan 201799.00100.0598.4998.4998.49356,108
30 Jan 201799.5399.8497.9498.6698.66367,975
27 Jan 2017101.15101.1599.7299.7299.72308,015
26 Jan 2017101.60102.00100.80100.80100.80317,603
25 Jan 201799.79102.4099.17100.85100.85315,414
24 Jan 201799.00100.0598.4299.3799.37403,321
23 Jan 2017100.15100.6599.2199.2699.26266,358
20 Jan 2017101.50101.5099.91100.65100.65250,452
19 Jan 2017102.15102.35100.85101.30101.30213,612
18 Jan 2017102.00102.90101.25101.90101.90229,203
17 Jan 2017101.70102.60101.35101.75101.75163,584
16 Jan 2017102.50102.60101.60101.70101.70123,792
13 Jan 2017102.35103.10102.10103.10103.10128,431
12 Jan 2017102.20102.45101.30102.05102.05239,818
11 Jan 2017103.25104.00102.15102.35102.35208,646
10 Jan 2017102.80104.50102.20102.95102.95215,969
09 Jan 2017103.00103.20102.25102.80102.80181,777
06 Jan 2017102.00102.90101.75102.80102.80148,616
05 Jan 2017101.75102.25101.25102.00102.00148,004
04 Jan 2017102.85102.90101.55102.00102.00219,129
03 Jan 2017102.00104.05102.00102.75102.75360,859
02 Jan 2017100.30101.7099.90101.70101.70105,355
*Close price adjusted for dividends and splits.
Loading more data...