UK markets close in 5 hours 24 minutes

Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.74+0.80 (+3.49%)
As of 11:51AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 202223.0223.7623.0223.7423.74148,723
16 May 202223.3123.4322.7322.9422.94314,129
13 May 202223.6023.6723.0823.4223.42746,516
12 May 202222.8423.1421.9722.9722.97835,704
11 May 202223.4823.7822.8823.3323.33824,255
10 May 202223.6223.8422.8423.3023.30901,427
09 May 202224.2124.3322.6623.3023.301,598,865
06 May 202224.6924.8524.2424.3924.391,223,984
05 May 202226.1426.2024.5924.6224.621,211,624
04 May 202224.2526.5824.2525.5925.592,477,670
03 May 202224.2224.7723.9424.1324.131,069,911
02 May 202223.1524.0122.4123.9923.99894,177
29 Apr 202223.6824.3823.3123.4023.40826,988
28 Apr 202222.4123.7222.3023.3223.321,371,392
27 Apr 202222.9122.9120.9221.9821.981,117,123
26 Apr 202223.1323.1322.1522.1522.15766,633
25 Apr 202222.6923.8522.1722.6422.641,222,476
22 Apr 202222.4622.8922.3422.6822.68580,538
21 Apr 202222.8023.0722.6622.8222.82630,323
20 Apr 202223.0023.3922.5422.5522.55685,200
19 Apr 202222.5023.3621.9822.8422.841,097,836
14 Apr 202221.0223.1821.0222.1822.182,043,479
13 Apr 202222.0022.0020.8221.0721.07868,012
12 Apr 202221.4822.0821.3121.9621.96675,143
11 Apr 202222.2222.5021.8021.9821.98751,859
08 Apr 202222.4622.5421.8222.3022.30788,493
07 Apr 202222.9823.2021.9522.0222.021,167,141
06 Apr 202223.8623.9522.6722.8422.84967,831
05 Apr 202225.1725.2223.8023.8623.86737,721
04 Apr 202224.6625.1924.3925.1925.19595,433
01 Apr 202224.8025.0424.2924.3724.37692,932
31 Mar 202226.0926.2024.7624.7724.771,047,320
30 Mar 202226.7326.7726.0326.1526.15574,864
29 Mar 202226.4826.7825.9826.5626.561,257,698
28 Mar 202226.3026.6125.6425.7525.75637,752
25 Mar 202226.5026.7426.1326.1626.16688,190
24 Mar 202227.1227.2426.4226.6026.60690,364
23 Mar 202227.9927.9927.1927.2627.26535,568
22 Mar 202228.0028.2127.3327.8627.86716,332
21 Mar 202228.8428.9327.9428.0028.00644,205
18 Mar 202227.8429.0927.0629.0629.061,971,481
17 Mar 202228.3528.9927.5828.0228.021,652,066
16 Mar 202226.2427.4826.1927.0027.001,284,868
15 Mar 202225.7926.3025.3125.7625.76886,187
14 Mar 202226.1126.7825.8526.0426.04932,393
11 Mar 202225.8526.8725.5925.6925.69650,601
10 Mar 202226.3626.4825.3225.7225.72799,654
09 Mar 202224.7926.0424.6325.9025.901,289,443
08 Mar 202223.3925.2723.3023.7823.781,022,664
07 Mar 202224.0624.8823.1823.7823.781,175,106
04 Mar 202227.0027.2025.1725.2625.261,049,880
03 Mar 202227.0528.4126.7727.3727.371,340,864
02 Mar 202224.8026.9323.9226.9326.932,039,000
01 Mar 202229.5030.5024.7625.4325.434,187,985
28 Feb 202230.3432.0730.2331.9431.94879,235
25 Feb 202230.1431.2130.0831.1231.12952,525
24 Feb 202229.4929.8628.7329.7929.791,463,606
23 Feb 202231.6732.2030.4730.6230.62804,414
22 Feb 202231.1732.3230.9331.6331.63660,153
21 Feb 202232.7533.0631.9632.0832.08507,853
18 Feb 202232.8433.3732.4432.4432.44562,487
17 Feb 202233.2133.6632.7632.9232.92505,815
16 Feb 202233.4633.6332.7333.1833.18287,358
15 Feb 202232.9433.6832.9233.3333.33390,877
14 Feb 202232.6233.3731.8933.2233.22770,331
11 Feb 202231.9933.7831.7433.4033.40943,451
10 Feb 202231.9832.4230.6332.0332.031,729,140
09 Feb 202232.4833.7632.4833.5433.54662,315
08 Feb 202232.1432.2731.8732.1632.16391,125
07 Feb 202232.6932.7031.9632.2132.21449,086
04 Feb 202232.9032.9031.9732.2432.24850,168
03 Feb 202234.2335.0032.3132.4032.401,658,527
02 Feb 202232.8036.4332.4335.0135.013,183,390
01 Feb 202231.7832.8331.7132.3732.37860,683
31 Jan 202231.7831.8830.9231.6031.60643,757
28 Jan 202231.4831.4930.7731.4831.48545,316
27 Jan 202231.0031.6230.8431.4231.42683,043
26 Jan 202231.6032.5431.5231.5831.58674,232
25 Jan 202231.9232.2531.1931.4831.48786,471
24 Jan 202234.0034.0031.5931.7631.761,145,556
21 Jan 202234.3034.3133.8134.1034.10810,198
20 Jan 202233.9734.9833.8134.9334.93881,777
19 Jan 202233.5834.0833.1833.9333.93931,888
18 Jan 202233.1234.1632.7434.1634.16955,377
17 Jan 202231.8333.4631.6733.3333.331,378,564
14 Jan 202231.3632.5031.1731.3431.341,289,964
13 Jan 202231.6832.0531.4731.4731.47876,440
12 Jan 202232.4832.5631.5731.6131.611,026,420
11 Jan 202232.3532.7732.1132.4432.441,220,340
10 Jan 202234.0034.0431.2632.1032.104,377,742
07 Jan 202238.6938.8838.5038.5938.59372,110
06 Jan 202238.5039.0338.1438.7738.77469,083
05 Jan 202238.2639.2537.9938.9238.92548,902
04 Jan 202238.9239.1338.1838.1838.18621,790
03 Jan 202237.5038.6937.5038.5438.54761,548
31 Dec 202137.2537.5437.2537.3937.39105,026
30 Dec 202137.1437.3536.7737.3037.30259,734
29 Dec 202137.3637.5836.8737.0737.07302,135
28 Dec 202137.3037.6337.2537.3237.32290,472
27 Dec 202137.1237.5237.0937.2937.29248,428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...