UK markets open in 3 hours 7 minutes

Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.49+0.21 (+2.86%)
At close: 05:35PM CEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Sept 20228.638.668.208.258.256,586,036
15 Sept 20229.309.428.718.788.782,420,576
14 Sept 20229.069.439.019.209.201,922,065
13 Sept 20229.8610.129.119.119.112,765,050
12 Sept 20229.3810.279.349.839.833,004,629
09 Sept 20228.889.328.839.299.292,792,012
08 Sept 202210.0510.158.578.808.808,008,046
07 Sept 202210.4310.6310.1310.3710.371,044,996
06 Sept 202210.6210.9710.4110.4810.481,253,813
05 Sept 202210.2610.6810.1610.6510.651,159,533
02 Sept 202210.0910.7010.0510.6410.642,222,164
01 Sept 202210.0510.289.809.989.981,512,354
31 Aug 20229.9810.279.9110.1110.111,121,988
30 Aug 202210.0310.429.889.909.901,638,677
29 Aug 20229.8010.059.689.919.911,025,230
26 Aug 202210.3210.549.9810.0010.00979,692
25 Aug 202210.4410.4510.1010.2310.23810,259
24 Aug 202210.2010.359.9610.3210.32966,231
23 Aug 202210.0510.489.9410.2810.28920,875
22 Aug 202210.6710.6710.0910.1410.141,179,806
19 Aug 202210.7710.8010.5410.6210.62791,557
18 Aug 202210.7810.9010.6310.8910.89808,227
17 Aug 202211.5511.6010.7810.8010.801,182,316
16 Aug 202211.7911.8611.3911.4911.49690,265
15 Aug 202211.8011.8411.5411.7311.73509,573
12 Aug 202211.8612.0411.7711.8211.82576,318
11 Aug 202212.1012.1711.8011.8511.85553,815
10 Aug 202211.3112.0111.1011.9411.941,220,757
09 Aug 202211.7911.8011.2411.3711.37971,694
08 Aug 202211.8011.9811.6011.8811.88567,489
05 Aug 202211.9712.1611.6111.7711.77701,475
04 Aug 202212.3112.4811.8211.9411.941,271,140
03 Aug 202211.6912.3111.4912.2412.241,115,529
02 Aug 202211.6711.7611.2811.7611.76924,700
01 Aug 202212.1112.1411.4511.7811.781,280,136
29 Jul 202211.3112.1511.2212.0012.002,362,552
28 Jul 202211.6911.8610.8111.1411.142,153,090
27 Jul 20229.9711.629.5611.5511.553,873,853
26 Jul 202210.5010.609.949.949.941,915,787
25 Jul 202210.8510.8610.3910.4110.411,351,441
22 Jul 202210.8611.3810.6110.9110.911,278,502
21 Jul 202211.5511.7510.9110.9410.941,697,078
20 Jul 202211.3011.6911.2411.5911.591,210,543
19 Jul 202211.0811.4411.0011.3911.391,068,629
18 Jul 202211.2111.5311.1111.2311.231,479,760
15 Jul 202210.6111.2410.5711.1111.112,172,809
14 Jul 202210.9411.1010.4310.5610.561,455,882
13 Jul 202210.9811.5110.8011.0611.061,525,671
12 Jul 202210.9111.1110.5211.0311.031,980,221
11 Jul 202211.5912.0911.0111.1911.191,579,488
08 Jul 202212.0312.5911.8112.2612.261,659,551
07 Jul 202211.4412.0611.3412.0112.011,889,596
06 Jul 202210.7011.4010.5011.3211.322,972,372
05 Jul 202211.4811.8410.3410.3510.353,493,402
04 Jul 202212.7412.8011.2411.3211.322,821,192
01 Jul 202212.6513.0412.4112.6712.671,281,180
30 Jun 202212.9413.2612.4012.7812.781,812,234
29 Jun 202213.7514.1013.1513.2313.231,633,149
28 Jun 202213.8514.6913.7314.1514.151,969,168
27 Jun 202213.7514.6413.6013.6813.682,305,934
24 Jun 202213.7813.8413.0413.7213.721,738,807
23 Jun 202213.3714.0312.7713.4013.403,644,081
22 Jun 202212.1412.6911.9212.6212.622,142,467
21 Jun 202213.2013.5512.3912.3912.392,630,726
20 Jun 202212.9613.2112.0213.0613.063,935,915
17 Jun 202212.4912.9812.3212.8812.883,850,135
16 Jun 202213.4913.6412.2712.6512.654,141,603
15 Jun 202214.0014.9813.1013.6613.663,680,576
14 Jun 202218.8218.8313.0514.4014.409,360,712
13 Jun 202220.7920.7918.5018.8018.803,391,990
10 Jun 202222.8823.0021.1221.1221.121,914,955
09 Jun 202225.0025.0423.0423.0923.092,014,557
08 Jun 202226.3326.7424.3725.0325.031,391,343
07 Jun 202226.1726.7825.7226.5826.58834,489
06 Jun 202226.1727.0825.9626.5426.54907,968
03 Jun 202226.1826.3325.3225.9225.921,271,016
02 Jun 202224.3026.2423.8826.0926.091,709,834
01 Jun 202224.5025.6523.8824.1624.161,468,492
31 May 202224.6024.8024.2024.4624.46687,451
30 May 202225.1725.6224.6824.6824.68550,952
27 May 202225.0025.1824.6224.9424.94537,317
26 May 202224.1524.9423.9524.8824.88526,664
25 May 202224.1524.2423.3324.1324.13620,830
24 May 202224.5524.9224.0124.0124.01765,969
23 May 202225.4025.5324.1925.1025.10997,677
20 May 202223.7224.9823.4924.8624.861,496,111
19 May 202223.0023.5222.8023.5223.52576,133
18 May 202223.6123.8523.0523.3623.36876,803
17 May 202223.0224.1223.0223.6123.61712,252
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...