UK markets closed

Atos SE (ATO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.81-0.13 (-2.12%)
At close: 05:35PM CET
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20235.935.965.775.815.81500,517
06 Dec 20235.735.965.725.945.94867,302
05 Dec 20235.745.805.665.755.75567,446
04 Dec 20235.895.935.695.745.741,204,651
01 Dec 20235.836.205.795.895.891,394,800
30 Nov 20235.885.905.655.855.851,561,663
29 Nov 20235.876.035.795.925.921,459,838
28 Nov 20236.096.125.655.855.852,085,264
27 Nov 20236.856.946.136.266.261,988,003
24 Nov 20236.917.046.786.976.971,245,672
23 Nov 20237.297.296.927.007.001,298,256
22 Nov 20236.927.326.927.327.321,788,657
21 Nov 20237.007.206.846.926.921,567,975
20 Nov 20236.626.986.626.986.981,463,358
17 Nov 20236.496.906.486.666.661,776,544
16 Nov 20236.516.596.436.506.50814,698
15 Nov 20236.566.716.436.566.561,103,225
14 Nov 20236.216.586.076.516.511,801,711
13 Nov 20236.486.506.236.256.251,024,411
10 Nov 20236.486.576.396.516.51776,609
09 Nov 20236.686.806.606.646.641,120,072
08 Nov 20236.476.846.316.626.621,557,233
07 Nov 20236.306.656.296.586.58885,910
06 Nov 20236.786.876.336.396.391,790,577
03 Nov 20236.356.936.326.646.642,760,605
02 Nov 20236.827.436.256.296.293,966,724
01 Nov 20236.606.816.146.286.282,331,393
31 Oct 20236.006.615.996.596.591,837,382
30 Oct 20235.996.215.776.046.041,386,705
27 Oct 20235.775.955.485.955.952,008,580
26 Oct 20235.005.834.815.735.732,449,241
25 Oct 20234.945.254.865.205.201,895,826
24 Oct 20234.545.014.495.005.002,321,994
23 Oct 20234.674.673.974.644.644,033,565
20 Oct 20234.624.794.584.684.681,473,226
19 Oct 20234.804.914.674.684.681,170,334
18 Oct 20234.955.034.874.904.90942,639
17 Oct 20235.155.154.835.005.001,829,135
16 Oct 20235.705.974.595.165.164,180,480
13 Oct 20234.805.084.704.884.881,257,593
12 Oct 20235.005.064.844.904.901,655,553
11 Oct 20235.275.375.005.065.061,742,589
10 Oct 20235.185.385.125.255.251,803,768
09 Oct 20235.185.244.995.095.091,935,329
06 Oct 20235.345.445.095.275.271,874,092
05 Oct 20235.905.955.275.275.272,682,910
04 Oct 20236.216.265.875.915.911,692,773
03 Oct 20236.416.456.286.336.33577,808
02 Oct 20236.796.806.406.556.55643,702
29 Sept 20236.456.726.446.616.61792,801
28 Sept 20236.296.426.146.406.40695,660
27 Sept 20236.166.445.966.356.351,321,571
26 Sept 20236.616.676.186.236.231,658,555
25 Sept 20236.887.016.566.686.681,081,512
22 Sept 20236.826.966.696.896.89728,885
21 Sept 20237.107.106.886.926.92708,109
20 Sept 20237.057.337.047.177.17966,672
19 Sept 20236.857.046.857.027.02711,339
18 Sept 20237.057.056.856.886.88606,284
15 Sept 20237.057.187.037.057.051,195,440
14 Sept 20237.017.066.957.037.03414,961
13 Sept 20236.997.286.937.027.02759,710
12 Sept 20237.127.186.867.007.001,122,359
11 Sept 20237.477.507.157.177.171,007,061
08 Sept 20237.447.577.297.517.51770,634
07 Sept 20237.757.857.347.397.391,247,683
06 Sept 20237.827.927.777.867.861,103,217
05 Sept 20237.577.817.307.817.811,027,733
04 Sept 20237.927.927.607.697.691,207,067
01 Sept 20237.867.937.567.897.891,833,311
31 Aug 20237.507.947.377.767.763,163,716
30 Aug 20237.087.457.027.357.351,528,830
29 Aug 20236.927.346.897.077.071,520,059
28 Aug 20236.706.956.696.926.92948,610
25 Aug 20236.666.806.546.656.65864,800
24 Aug 20236.876.926.716.716.71591,000
23 Aug 20236.956.976.826.886.88548,265
22 Aug 20236.906.946.816.946.94686,439
21 Aug 20237.017.046.826.856.851,145,081
18 Aug 20236.686.946.656.896.891,560,385
17 Aug 20236.526.906.476.706.701,573,217
16 Aug 20236.646.666.506.586.581,392,485
15 Aug 20236.686.806.466.766.761,860,383
14 Aug 20236.956.986.666.716.712,781,597
11 Aug 20237.207.377.007.067.061,572,394
10 Aug 20237.087.446.947.377.372,589,846
09 Aug 20237.427.577.047.177.172,549,040
08 Aug 20237.557.607.177.337.332,726,959
07 Aug 2023------
04 Aug 20237.487.817.217.537.533,142,415
03 Aug 20237.547.867.177.477.474,813,901
02 Aug 20238.908.907.417.607.609,670,002
01 Aug 202310.1910.819.009.079.077,421,656
31 Jul 202311.1411.149.179.459.458,068,468
28 Jul 202313.9113.9111.0811.3011.306,090,052
27 Jul 202314.5814.6614.4414.5814.58544,179
26 Jul 202314.2614.5314.2414.4414.44542,567
25 Jul 202314.4414.4614.0214.3814.38553,905
24 Jul 202314.2514.5614.2514.4514.45380,457
21 Jul 202314.2214.4714.1814.3614.36317,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...