Atos SE (ATO.PA)

Paris Stock Exchange - Paris Stock Exchange Delayed price. Currency in EUR

Add to watchlist

127.50-0.05 (-0.04%)

As of 4:20PM CEST. Market open.

People also watch
CAP.PA ALT.PA ING.PA DSY.PA ATE.PA

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Aug 2017	128.00	128.95	127.15	127.50	127.50	100,756
21 Aug 2017	126.95	127.85	126.70	127.55	127.55	133,610
18 Aug 2017	127.75	127.75	126.25	127.30	127.30	186,896
17 Aug 2017	128.70	129.20	128.00	128.55	128.55	238,769
16 Aug 2017	127.30	128.80	127.25	128.65	128.65	163,121
15 Aug 2017	126.60	127.25	126.00	127.05	127.05	174,647
14 Aug 2017	125.30	126.65	125.15	126.35	126.35	168,307
11 Aug 2017	126.10	126.15	124.20	124.70	124.70	278,327
10 Aug 2017	128.15	128.55	126.75	126.90	126.90	228,068
09 Aug 2017	128.20	128.50	127.15	128.40	128.40	265,347
08 Aug 2017	128.15	128.95	127.35	128.65	128.65	145,176
07 Aug 2017	128.25	128.60	127.70	128.15	128.15	168,354
04 Aug 2017	128.10	129.00	127.50	128.25	128.25	211,710
03 Aug 2017	128.30	129.30	127.90	128.00	128.00	366,256
02 Aug 2017	129.00	129.90	128.10	128.50	128.50	367,151
01 Aug 2017	128.00	129.35	127.70	129.15	129.15	377,088
31 Jul 2017	127.70	129.05	127.10	128.45	128.45	339,683
28 Jul 2017	128.10	128.10	126.30	128.00	128.00	419,179
27 Jul 2017	128.75	129.40	127.45	129.00	129.00	423,639
26 Jul 2017	125.70	130.05	125.55	129.10	129.10	428,271
25 Jul 2017	123.20	126.90	123.20	125.65	125.65	386,091
24 Jul 2017	124.05	124.40	122.00	123.15	123.15	288,647
21 Jul 2017	125.60	125.75	122.35	123.35	123.35	233,634
20 Jul 2017	128.80	128.80	124.85	125.40	125.40	327,828
19 Jul 2017	125.40	126.85	125.10	126.75	126.75	216,435
18 Jul 2017	125.35	126.10	124.70	125.00	125.00	286,466
17 Jul 2017	125.55	126.40	125.05	125.35	125.35	239,275
14 Jul 2017	125.05	125.30	124.20	125.30	125.30	159,642
13 Jul 2017	124.50	124.95	124.15	124.75	124.75	190,434
12 Jul 2017	122.65	124.35	122.50	124.20	124.20	222,072
11 Jul 2017	123.80	124.05	122.05	122.45	122.45	204,795
10 Jul 2017	123.45	124.30	123.00	123.75	123.75	233,210
07 Jul 2017	122.10	123.20	120.70	123.20	123.20	240,011
06 Jul 2017	122.60	122.85	120.75	121.80	121.80	233,772
05 Jul 2017	121.80	122.65	121.05	122.50	122.50	302,199
04 Jul 2017	122.80	123.20	121.90	122.20	122.20	234,587
03 Jul 2017	123.30	123.65	122.55	123.05	123.05	268,771
30 Jun 2017	121.45	123.60	120.35	122.90	122.90	398,419
29 Jun 2017	126.40	126.55	121.05	121.05	121.05	320,150
28 Jun 2017	125.00	125.85	123.80	125.80	125.80	290,729
27 Jun 2017	127.75	127.95	125.65	125.90	125.90	246,415
26 Jun 2017	128.05	128.55	127.55	128.00	128.00	176,768
23 Jun 2017	127.80	128.30	127.10	127.40	127.40	198,428
22 Jun 2017	129.05	129.05	127.55	127.75	127.75	261,818
21 Jun 2017	128.00	128.80	127.00	128.75	128.75	205,989
20 Jun 2017	128.90	130.10	128.10	128.30	128.30	244,472
19 Jun 2017	128.30	128.65	127.65	128.25	128.25	244,377
16 Jun 2017	125.75	126.80	125.45	126.15	126.15	442,917
15 Jun 2017	126.70	126.75	124.60	125.35	125.35	299,032
14 Jun 2017	127.30	128.50	126.95	126.95	126.95	345,362
13 Jun 2017	125.25	126.80	125.15	126.30	126.30	265,400
12 Jun 2017	129.00	129.00	124.65	124.80	124.80	450,144
09 Jun 2017	131.30	132.15	129.80	130.75	130.75	292,892
08 Jun 2017	131.55	132.50	131.15	131.15	131.15	312,763
07 Jun 2017	129.95	132.05	129.35	131.70	131.70	299,769
06 Jun 2017	130.35	130.55	129.15	130.25	130.25	216,325
05 Jun 2017	130.80	130.85	130.30	130.45	130.45	142,080
02 Jun 2017	130.00	131.10	129.70	130.60	130.60	257,746
01 Jun 2017	127.80	129.80	126.90	129.80	129.80	289,952
31 May 2017	126.30	128.15	125.20	127.70	127.70	804,279
30 May 2017	123.25	126.35	122.75	126.25	126.25	274,749
29 May 2017	123.15	124.10	122.90	123.25	123.25	81,190
26 May 2017	122.80	123.75	122.20	123.15	123.15	215,444
26 May 2017	1.6 Dividend
25 May 2017	124.80	125.05	123.70	124.10	122.50	151,525
24 May 2017	123.90	124.35	123.10	124.35	122.75	266,705
23 May 2017	122.80	123.80	122.65	123.70	122.11	243,357
22 May 2017	123.85	124.15	121.95	122.60	121.02	216,275
19 May 2017	122.20	123.85	122.15	123.20	121.61	260,997
18 May 2017	122.20	123.10	119.75	122.15	120.58	370,981
17 May 2017	124.30	124.40	121.90	122.20	120.62	310,656
16 May 2017	126.40	126.70	123.15	124.70	123.09	529,935
15 May 2017	126.95	127.30	125.25	126.25	124.62	200,653
12 May 2017	126.40	126.75	125.60	126.45	124.82	189,898
11 May 2017	126.00	126.55	125.20	126.25	124.62	306,099
10 May 2017	125.20	125.95	124.95	125.65	124.03	286,401
09 May 2017	126.35	126.65	125.15	125.50	123.88	333,827
08 May 2017	126.75	126.90	125.35	126.30	124.67	256,551
05 May 2017	124.80	126.90	123.60	126.75	125.12	455,332
04 May 2017	121.35	124.05	120.90	124.05	122.45	320,740
03 May 2017	122.55	122.60	120.05	120.75	119.19	213,934
02 May 2017	120.30	122.65	120.30	122.10	120.53	392,124
28 Apr 2017	120.65	120.90	119.80	120.30	118.75	314,417
27 Apr 2017	118.95	120.35	117.85	120.35	118.80	275,120
26 Apr 2017	117.70	119.00	116.60	119.00	117.47	352,613
25 Apr 2017	115.70	118.75	114.25	117.70	116.18	549,868
24 Apr 2017	118.00	119.75	116.45	118.15	116.63	406,512
21 Apr 2017	116.50	116.50	114.05	114.05	112.58	327,038
20 Apr 2017	113.65	117.00	113.40	116.60	115.10	330,388
19 Apr 2017	113.20	114.10	112.95	113.55	112.09	331,667
18 Apr 2017	114.75	115.85	113.25	113.25	111.79	338,639
13 Apr 2017	114.00	114.75	113.25	114.75	113.27	241,911
12 Apr 2017	114.40	114.90	113.65	114.20	112.73	231,193
11 Apr 2017	114.50	115.45	113.50	114.40	112.93	266,628
10 Apr 2017	115.70	116.20	114.85	115.20	113.71	188,286
07 Apr 2017	115.10	115.80	114.70	115.70	114.21	176,960
06 Apr 2017	115.55	115.60	114.70	115.55	114.06	216,647
05 Apr 2017	114.70	115.65	114.25	115.50	114.01	240,255
04 Apr 2017	115.55	116.05	114.60	115.05	113.57	194,180
03 Apr 2017	116.50	116.65	115.05	115.35	113.86	199,413
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more

FTSE 1007,385.10+66.22 (+0.90%)

FTSE 25019,754.05+107.15 (+0.55%)

AIM1,004.96+1.95 (+0.19%)

Atos SE (ATO.PA)

FTSE 100
7,385.10
+66.22 (+0.90%)

FTSE 250
19,754.05
+107.15 (+0.55%)

AIM
1,004.96
+1.95 (+0.19%)