ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2018	112.70	112.70	110.65	111.05	111.05	15,734
25 Apr 2018	108.00	111.95	107.25	111.25	111.25	458,583
24 Apr 2018	110.50	110.80	108.35	108.70	108.70	348,587
23 Apr 2018	110.40	111.20	110.05	110.65	110.65	253,083
20 Apr 2018	110.15	111.10	109.75	110.35	110.35	303,597
19 Apr 2018	111.40	111.60	110.05	110.05	110.05	234,130
18 Apr 2018	111.70	111.80	110.70	111.30	111.30	232,565
17 Apr 2018	110.60	112.35	110.05	111.55	111.55	276,457
16 Apr 2018	114.65	114.75	110.20	110.20	110.20	433,760
13 Apr 2018	113.30	114.75	113.05	114.65	114.65	290,064
12 Apr 2018	112.10	113.25	110.65	113.15	113.15	377,973
11 Apr 2018	112.55	112.60	111.60	112.10	112.10	287,798
10 Apr 2018	113.85	114.20	112.45	112.85	112.85	415,763
09 Apr 2018	112.20	113.45	112.15	113.35	113.35	312,481
06 Apr 2018	111.25	112.15	111.05	111.90	111.90	260,545
05 Apr 2018	109.10	111.45	108.90	111.45	111.45	406,271
04 Apr 2018	109.55	109.65	106.70	106.85	106.85	391,574
03 Apr 2018	110.00	110.35	108.70	109.40	109.40	389,630
29 Mar 2018	109.90	111.60	108.90	111.10	111.10	403,149
28 Mar 2018	107.60	109.35	106.55	109.35	109.35	430,963
27 Mar 2018	110.10	110.60	108.90	109.25	109.25	322,590
26 Mar 2018	110.80	111.15	107.95	108.35	108.35	332,653
23 Mar 2018	108.55	111.80	108.50	110.75	110.75	448,876
22 Mar 2018	110.10	110.80	108.55	110.20	110.20	392,418
21 Mar 2018	111.85	112.20	110.75	110.85	110.85	268,901
20 Mar 2018	111.95	112.35	110.85	111.85	111.85	266,278
19 Mar 2018	113.65	113.65	111.75	111.80	111.80	256,087
16 Mar 2018	113.60	113.95	113.05	113.65	113.65	456,905
15 Mar 2018	113.00	113.90	112.20	113.60	113.60	428,034
14 Mar 2018	111.15	112.50	110.40	112.50	112.50	358,771
13 Mar 2018	113.55	113.55	111.10	111.45	111.45	370,049
12 Mar 2018	112.75	114.00	112.30	113.65	113.65	383,764
09 Mar 2018	110.65	112.50	110.50	112.10	112.10	412,695
08 Mar 2018	108.50	111.65	108.50	110.65	110.65	368,398
07 Mar 2018	107.80	109.05	106.85	108.50	108.50	350,725
06 Mar 2018	108.60	109.00	106.95	108.15	108.15	383,119
05 Mar 2018	104.60	107.45	104.40	107.25	107.25	424,544
02 Mar 2018	106.05	106.40	103.65	104.40	104.40	756,556
01 Mar 2018	108.55	109.25	106.90	107.05	107.05	382,544
28 Feb 2018	108.35	109.25	107.15	108.50	108.50	635,363
27 Feb 2018	110.50	110.80	107.65	108.45	108.45	584,140
26 Feb 2018	111.00	111.90	110.05	110.30	110.30	517,714
23 Feb 2018	113.70	113.70	110.05	110.70	110.70	637,599
22 Feb 2018	114.55	114.70	111.50	114.00	114.00	690,572
21 Feb 2018	118.85	119.90	114.75	115.20	115.20	881,486
20 Feb 2018	122.50	122.75	121.55	121.75	121.75	301,686
19 Feb 2018	123.00	123.20	122.25	122.50	122.50	158,177
16 Feb 2018	122.15	123.45	121.70	123.00	123.00	199,017
15 Feb 2018	121.50	122.80	120.90	121.60	121.60	341,842
14 Feb 2018	119.80	121.10	118.40	120.70	120.70	266,325
13 Feb 2018	118.95	119.70	118.45	119.30	119.30	256,195
12 Feb 2018	118.65	119.80	118.30	119.05	119.05	259,823
09 Feb 2018	118.20	119.10	116.45	117.70	117.70	312,002
08 Feb 2018	122.90	122.90	118.35	119.10	119.10	368,115
07 Feb 2018	121.25	123.65	120.05	123.35	123.35	359,206
06 Feb 2018	120.15	121.95	119.00	120.30	120.30	507,659
05 Feb 2018	125.00	125.15	123.10	123.60	123.60	212,230
02 Feb 2018	126.75	126.80	125.40	125.70	125.70	229,502
01 Feb 2018	127.25	128.50	127.00	127.00	127.00	301,892
31 Jan 2018	126.70	127.30	126.15	127.00	127.00	270,279
30 Jan 2018	127.60	129.05	126.45	126.80	126.80	236,126
29 Jan 2018	127.65	128.95	127.10	128.55	128.55	210,902
26 Jan 2018	126.55	127.60	126.20	127.60	127.60	155,146
25 Jan 2018	127.85	128.25	125.70	126.50	126.50	215,425
24 Jan 2018	130.40	130.55	128.05	128.05	128.05	198,280
23 Jan 2018	129.35	130.45	128.35	130.30	130.30	235,820
22 Jan 2018	128.40	129.40	127.85	128.50	128.50	186,635
19 Jan 2018	127.30	128.50	126.85	128.35	128.35	291,956
18 Jan 2018	127.50	127.65	126.60	127.30	127.30	301,523
17 Jan 2018	126.90	127.75	126.80	127.20	127.20	183,444
16 Jan 2018	127.85	127.95	126.45	127.50	127.50	213,383
15 Jan 2018	126.80	128.35	126.40	127.95	127.95	192,795
12 Jan 2018	125.50	127.40	124.70	127.00	127.00	304,666
11 Jan 2018	125.20	125.70	123.80	125.10	125.10	236,047
10 Jan 2018	125.80	126.05	124.25	125.10	125.10	232,336
09 Jan 2018	126.50	126.85	125.15	125.90	125.90	245,500
08 Jan 2018	127.35	127.70	126.10	126.40	126.40	253,747
05 Jan 2018	125.70	127.05	125.55	127.05	127.05	270,482
04 Jan 2018	123.55	125.40	123.55	125.20	125.20	343,406
03 Jan 2018	122.00	124.75	121.75	123.45	123.45	366,636
02 Jan 2018	122.00	122.00	120.30	121.70	121.70	223,272
29 Dec 2017	121.60	122.20	120.90	121.35	121.35	173,424
28 Dec 2017	121.45	122.35	121.10	121.60	121.60	175,114
27 Dec 2017	122.10	122.25	120.90	121.45	121.45	190,402
22 Dec 2017	122.15	123.25	121.55	122.25	122.25	219,200
21 Dec 2017	123.20	123.30	121.95	122.25	122.25	332,104
20 Dec 2017	124.80	124.80	122.75	123.50	123.50	311,685
19 Dec 2017	126.65	127.35	124.05	124.50	124.50	438,742
18 Dec 2017	126.70	127.55	125.20	126.50	126.50	555,223
15 Dec 2017	129.55	130.90	127.45	128.60	128.60	778,061
14 Dec 2017	131.90	132.15	129.25	130.20	130.20	550,712
13 Dec 2017	134.05	134.35	131.80	133.75	133.75	576,830
12 Dec 2017	125.00	133.95	124.90	133.50	133.50	1,077,750
11 Dec 2017	125.20	125.20	124.05	124.60	124.60	208,960
08 Dec 2017	124.80	125.20	123.75	125.20	125.20	285,081
07 Dec 2017	123.75	124.45	121.80	124.25	124.25	275,500
06 Dec 2017	122.05	123.30	121.15	123.20	123.20	224,836
05 Dec 2017	124.15	124.35	122.10	123.10	123.10	371,014
04 Dec 2017	124.85	125.95	123.80	124.55	124.55	360,723
01 Dec 2017	124.60	125.20	122.20	123.95	123.95	415,840
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