Mail

ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	13.81	14.02	13.73	13.76	13.76	156,411
26 May 2023	14.30	14.35	13.72	13.81	13.81	1,502,258
25 May 2023	13.14	13.34	12.83	13.19	13.19	736,020
24 May 2023	13.30	13.35	12.89	12.99	12.99	795,826
23 May 2023	13.10	13.38	12.94	13.35	13.35	605,399
22 May 2023	13.06	13.28	12.90	13.07	13.07	549,181
19 May 2023	13.15	13.39	13.02	13.14	13.14	746,641
18 May 2023	13.00	13.10	12.85	13.01	13.01	549,129
17 May 2023	12.69	12.95	12.66	12.91	12.91	516,949
16 May 2023	12.70	12.80	12.56	12.77	12.77	451,668
15 May 2023	12.53	12.98	12.53	12.76	12.76	863,213
12 May 2023	12.50	12.55	12.28	12.52	12.52	558,644
11 May 2023	12.47	12.86	12.44	12.58	12.58	585,698
10 May 2023	12.60	12.60	12.36	12.46	12.46	399,846
09 May 2023	12.51	12.57	12.25	12.54	12.54	483,498
08 May 2023	12.67	12.69	12.51	12.61	12.61	195,000
05 May 2023	12.36	12.70	12.21	12.67	12.67	782,390
04 May 2023	12.65	12.67	11.83	12.19	12.19	1,174,843
03 May 2023	12.38	12.63	12.15	12.57	12.57	709,460
02 May 2023	12.60	12.89	12.41	12.44	12.44	963,553
28 Apr 2023	11.75	12.56	11.69	12.53	12.53	1,747,525
27 Apr 2023	11.70	11.73	11.13	11.73	11.73	1,364,701
26 Apr 2023	10.87	11.28	10.68	11.27	11.27	765,314
25 Apr 2023	10.90	11.01	10.63	10.90	10.90	791,632
24 Apr 2023	11.15	11.28	10.93	10.93	10.93	503,586
21 Apr 2023	11.04	11.21	10.95	11.21	11.21	797,095
20 Apr 2023	11.44	11.44	10.99	11.04	11.04	772,726
19 Apr 2023	11.79	11.79	11.35	11.49	11.49	750,070
18 Apr 2023	11.57	11.67	11.45	11.51	11.51	493,312
17 Apr 2023	11.24	11.89	11.20	11.61	11.61	1,209,613
14 Apr 2023	11.25	11.47	11.11	11.36	11.36	691,368
13 Apr 2023	10.91	11.43	10.82	11.40	11.40	1,299,875
12 Apr 2023	11.25	11.30	10.85	10.95	10.95	1,050,124
11 Apr 2023	11.22	11.40	11.10	11.19	11.19	762,771
06 Apr 2023	11.05	11.25	10.71	11.18	11.18	837,289
05 Apr 2023	11.40	11.59	11.09	11.18	11.18	871,226
04 Apr 2023	11.51	11.84	11.36	11.49	11.49	1,035,704
03 Apr 2023	11.44	11.60	11.30	11.49	11.49	784,821
31 Mar 2023	11.28	11.41	10.94	11.39	11.39	934,322
30 Mar 2023	10.68	11.30	10.60	11.29	11.29	2,187,587
29 Mar 2023	12.37	12.44	10.46	10.71	10.71	6,599,021
28 Mar 2023	12.73	12.97	12.66	12.86	12.86	717,012
27 Mar 2023	13.53	13.55	12.39	12.50	12.50	1,216,567
24 Mar 2023	13.62	13.68	13.09	13.28	13.28	867,663
23 Mar 2023	13.60	13.80	13.47	13.69	13.69	560,993
22 Mar 2023	13.69	13.87	13.59	13.73	13.73	766,726
21 Mar 2023	13.20	13.69	13.18	13.52	13.52	1,057,314
20 Mar 2023	12.78	13.06	12.12	12.90	12.90	1,554,122
17 Mar 2023	13.81	14.02	12.99	12.99	12.99	3,048,587
16 Mar 2023	14.10	14.14	13.45	13.70	13.70	1,296,468
15 Mar 2023	14.65	14.65	13.44	13.68	13.68	1,969,738
14 Mar 2023	14.35	14.69	14.13	14.65	14.65	1,057,148
13 Mar 2023	14.56	14.78	13.78	14.37	14.37	2,197,221
10 Mar 2023	14.80	14.90	14.56	14.80	14.80	1,542,947
09 Mar 2023	15.07	15.35	14.88	15.22	15.22	979,743
08 Mar 2023	15.19	15.65	15.02	15.19	15.19	1,286,838
07 Mar 2023	15.05	15.76	14.84	15.29	15.29	1,890,267
06 Mar 2023	14.53	15.39	14.51	15.10	15.10	3,245,624
03 Mar 2023	14.23	14.34	13.90	14.05	14.05	1,064,210
02 Mar 2023	13.84	14.33	13.65	14.14	14.14	1,626,762
01 Mar 2023	14.07	14.99	14.01	14.11	14.11	3,797,070
28 Feb 2023	13.40	13.60	13.15	13.44	13.44	982,767
27 Feb 2023	12.57	13.52	12.56	13.34	13.34	1,408,983
24 Feb 2023	13.11	13.16	12.51	12.70	12.70	1,139,351
23 Feb 2023	13.13	13.39	12.95	13.02	13.02	694,230
22 Feb 2023	12.76	13.15	12.56	13.05	13.05	986,704
21 Feb 2023	13.51	13.63	12.83	12.90	12.90	1,687,725
20 Feb 2023	13.89	14.01	13.52	13.69	13.69	1,392,456
17 Feb 2023	13.40	14.16	13.07	13.85	13.85	2,655,638
16 Feb 2023	12.95	13.53	12.56	13.53	13.53	3,547,610
15 Feb 2023	11.90	11.91	11.67	11.81	11.81	520,435
14 Feb 2023	12.03	12.03	11.80	11.93	11.93	688,480
13 Feb 2023	11.90	12.04	11.75	11.99	11.99	625,902
10 Feb 2023	12.23	12.38	11.78	12.01	12.01	1,066,899
09 Feb 2023	12.55	12.60	12.35	12.40	12.40	644,226
08 Feb 2023	12.40	12.61	12.29	12.45	12.45	938,108
07 Feb 2023	12.16	12.29	11.97	12.28	12.28	598,613
06 Feb 2023	12.42	12.60	12.16	12.18	12.18	1,094,771
03 Feb 2023	13.03	13.03	12.60	12.69	12.69	1,186,840
02 Feb 2023	12.52	13.17	12.47	13.17	13.17	2,327,378
01 Feb 2023	12.04	12.36	11.98	12.18	12.18	798,185
31 Jan 2023	11.80	12.11	11.69	12.06	12.06	1,049,094
30 Jan 2023	11.97	11.97	11.70	11.88	11.88	588,508
27 Jan 2023	11.90	12.09	11.69	11.99	11.99	724,191
26 Jan 2023	11.58	11.95	11.56	11.82	11.82	870,022
25 Jan 2023	11.85	11.90	11.41	11.48	11.48	1,330,163
24 Jan 2023	12.12	12.21	11.68	11.68	11.68	1,040,246
23 Jan 2023	12.40	12.56	12.06	12.07	12.07	1,562,230
20 Jan 2023	11.86	11.98	11.74	11.83	11.83	1,121,048
19 Jan 2023	12.29	12.41	11.66	11.70	11.70	2,271,822
18 Jan 2023	12.82	12.98	12.47	12.48	12.48	1,270,176
17 Jan 2023	13.11	13.15	12.65	12.84	12.84	1,639,989
16 Jan 2023	12.81	13.39	12.74	13.30	13.30	1,455,583
13 Jan 2023	13.35	13.44	12.71	12.99	12.99	1,854,042
12 Jan 2023	12.42	13.11	12.37	13.10	13.10	2,953,227
11 Jan 2023	11.33	12.50	11.23	12.27	12.27	3,395,997
10 Jan 2023	11.77	12.10	11.20	11.55	11.55	2,091,600
09 Jan 2023	11.26	11.88	11.05	11.88	11.88	2,240,245
06 Jan 2023	11.00	11.04	10.64	11.02	11.02	2,277,490
05 Jan 2023	11.34	11.85	11.16	11.19	11.19	1,876,632
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...