ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2018113.70113.70110.05110.70110.70637,599
22 Feb 2018114.55114.70111.50114.00114.00690,572
21 Feb 2018118.85119.90114.75115.20115.20881,486
20 Feb 2018122.50122.75121.55121.75121.75301,686
19 Feb 2018123.00123.20122.25122.50122.50158,177
16 Feb 2018122.15123.45121.70123.00123.00199,017
15 Feb 2018121.50122.80120.90121.60121.60341,842
14 Feb 2018119.80121.10118.40120.70120.70266,325
13 Feb 2018118.95119.70118.45119.30119.30256,195
12 Feb 2018118.65119.80118.30119.05119.05259,823
09 Feb 2018118.20119.10116.45117.70117.70312,002
08 Feb 2018122.90122.90118.35119.10119.10368,115
07 Feb 2018121.25123.65120.05123.35123.35359,206
06 Feb 2018120.15121.95119.00120.30120.30507,659
05 Feb 2018125.00125.15123.10123.60123.60212,230
02 Feb 2018126.75126.80125.40125.70125.70229,502
01 Feb 2018127.25128.50127.00127.00127.00301,892
31 Jan 2018126.70127.30126.15127.00127.00270,279
30 Jan 2018127.60129.05126.45126.80126.80236,126
29 Jan 2018127.65128.95127.10128.55128.55210,902
26 Jan 2018126.55127.60126.20127.60127.60155,146
25 Jan 2018127.85128.25125.70126.50126.50215,425
24 Jan 2018130.40130.55128.05128.05128.05198,280
23 Jan 2018129.35130.45128.35130.30130.30235,820
22 Jan 2018128.40129.40127.85128.50128.50186,635
19 Jan 2018127.30128.50126.85128.35128.35291,956
18 Jan 2018127.50127.65126.60127.30127.30301,523
17 Jan 2018126.90127.75126.80127.20127.20183,444
16 Jan 2018127.85127.95126.45127.50127.50213,383
15 Jan 2018126.80128.35126.40127.95127.95192,795
12 Jan 2018125.50127.40124.70127.00127.00304,666
11 Jan 2018125.20125.70123.80125.10125.10236,047
10 Jan 2018125.80126.05124.25125.10125.10232,336
09 Jan 2018126.50126.85125.15125.90125.90245,500
08 Jan 2018127.35127.70126.10126.40126.40253,747
05 Jan 2018125.70127.05125.55127.05127.05270,482
04 Jan 2018123.55125.40123.55125.20125.20343,406
03 Jan 2018122.00124.75121.75123.45123.45366,636
02 Jan 2018121.35122.00120.30121.70121.70223,272
29 Dec 2017121.60122.20120.90121.35121.35173,424
28 Dec 2017121.45122.35121.10121.60121.60175,114
27 Dec 2017122.25122.25120.90121.45121.45190,402
22 Dec 2017122.15123.25121.55122.25122.25219,200
21 Dec 2017123.20123.30121.95122.25122.25332,104
20 Dec 2017124.80124.80122.75123.50123.50311,685
19 Dec 2017126.65127.35124.05124.50124.50438,742
18 Dec 2017126.70127.55125.20126.50126.50555,223
15 Dec 2017129.55130.90127.45128.60128.60778,061
14 Dec 2017131.90132.15129.25130.20130.20550,712
13 Dec 2017134.05134.35131.80133.75133.75576,830
12 Dec 2017125.00133.95124.90133.50133.501,077,750
11 Dec 2017125.20125.20124.05124.60124.60208,960
08 Dec 2017124.80125.20123.75125.20125.20285,081
07 Dec 2017123.75124.45121.80124.25124.25275,500
06 Dec 2017122.05123.30121.15123.20123.20224,836
05 Dec 2017124.15124.35122.10123.10123.10371,014
04 Dec 2017124.85125.95123.80124.55124.55360,723
01 Dec 2017124.60125.20122.20123.95123.95415,840
30 Nov 2017123.25124.35121.95124.25124.25611,608
29 Nov 2017127.20127.35123.50123.55123.55297,156
28 Nov 2017126.30127.35125.95126.95126.95211,306
27 Nov 2017127.30127.30125.95126.45126.45206,419
24 Nov 2017125.00127.40124.75127.15127.15235,108
23 Nov 2017124.55125.60123.85125.00125.00129,409
22 Nov 2017125.80125.80123.80124.20124.20281,415
21 Nov 2017124.95126.10124.20125.80125.80240,223
20 Nov 2017125.30125.70124.35125.10125.10207,310
17 Nov 2017126.55126.55125.30125.45125.45195,630
16 Nov 2017126.35126.85125.40126.05126.05241,558
15 Nov 2017125.80126.40124.60125.75125.75261,208
14 Nov 2017125.90127.80125.75126.30126.30308,004
13 Nov 2017126.50127.00125.00125.85125.85238,643
10 Nov 2017126.75127.90125.75126.35126.35278,658
09 Nov 2017130.00130.00126.45127.00127.00333,057
08 Nov 2017130.25130.80129.00130.00130.00268,018
07 Nov 2017131.50131.90129.80129.80129.80297,215
06 Nov 2017131.20132.40131.20131.30131.30213,196
03 Nov 2017130.95131.20130.35130.85130.85176,157
02 Nov 2017133.95134.20130.30130.95130.95273,642
01 Nov 2017133.95135.30133.60133.60133.60190,207
31 Oct 2017133.90134.00132.35133.40133.40305,935
30 Oct 2017133.75134.15133.15133.80133.80235,686
27 Oct 2017133.80134.10133.25133.60133.60296,435
26 Oct 2017130.65133.00130.45132.90132.90309,105
25 Oct 2017129.90131.65129.35130.45130.45400,681
24 Oct 2017132.35132.95128.40129.40129.40519,682
23 Oct 2017130.75132.75130.50132.75132.75237,144
20 Oct 2017132.35133.00130.10130.90130.90329,657
19 Oct 2017131.90132.00130.25131.55131.55246,624
18 Oct 2017132.35133.35131.60132.20132.20265,898
17 Oct 2017132.75132.80131.75131.85131.85178,933
16 Oct 2017132.85133.00132.05132.10132.10126,828
13 Oct 2017133.95134.00132.10132.60132.60192,996
12 Oct 2017133.35133.70132.50133.70133.70217,899
11 Oct 2017133.50133.85132.70133.05133.05226,450
10 Oct 2017133.60134.00132.75133.05133.05201,282
09 Oct 2017133.65134.65133.20133.35133.35176,363
06 Oct 2017134.00134.00132.95133.30133.30162,296
05 Oct 2017134.00134.35133.35133.80133.80134,027
04 Oct 2017134.50135.40133.55134.00134.00184,623
*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