ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2018112.70112.70110.65111.05111.0515,734
25 Apr 2018108.00111.95107.25111.25111.25458,583
24 Apr 2018110.50110.80108.35108.70108.70348,587
23 Apr 2018110.40111.20110.05110.65110.65253,083
20 Apr 2018110.15111.10109.75110.35110.35303,597
19 Apr 2018111.40111.60110.05110.05110.05234,130
18 Apr 2018111.70111.80110.70111.30111.30232,565
17 Apr 2018110.60112.35110.05111.55111.55276,457
16 Apr 2018114.65114.75110.20110.20110.20433,760
13 Apr 2018113.30114.75113.05114.65114.65290,064
12 Apr 2018112.10113.25110.65113.15113.15377,973
11 Apr 2018112.55112.60111.60112.10112.10287,798
10 Apr 2018113.85114.20112.45112.85112.85415,763
09 Apr 2018112.20113.45112.15113.35113.35312,481
06 Apr 2018111.25112.15111.05111.90111.90260,545
05 Apr 2018109.10111.45108.90111.45111.45406,271
04 Apr 2018109.55109.65106.70106.85106.85391,574
03 Apr 2018110.00110.35108.70109.40109.40389,630
29 Mar 2018109.90111.60108.90111.10111.10403,149
28 Mar 2018107.60109.35106.55109.35109.35430,963
27 Mar 2018110.10110.60108.90109.25109.25322,590
26 Mar 2018110.80111.15107.95108.35108.35332,653
23 Mar 2018108.55111.80108.50110.75110.75448,876
22 Mar 2018110.10110.80108.55110.20110.20392,418
21 Mar 2018111.85112.20110.75110.85110.85268,901
20 Mar 2018111.95112.35110.85111.85111.85266,278
19 Mar 2018113.65113.65111.75111.80111.80256,087
16 Mar 2018113.60113.95113.05113.65113.65456,905
15 Mar 2018113.00113.90112.20113.60113.60428,034
14 Mar 2018111.15112.50110.40112.50112.50358,771
13 Mar 2018113.55113.55111.10111.45111.45370,049
12 Mar 2018112.75114.00112.30113.65113.65383,764
09 Mar 2018110.65112.50110.50112.10112.10412,695
08 Mar 2018108.50111.65108.50110.65110.65368,398
07 Mar 2018107.80109.05106.85108.50108.50350,725
06 Mar 2018108.60109.00106.95108.15108.15383,119
05 Mar 2018104.60107.45104.40107.25107.25424,544
02 Mar 2018106.05106.40103.65104.40104.40756,556
01 Mar 2018108.55109.25106.90107.05107.05382,544
28 Feb 2018108.35109.25107.15108.50108.50635,363
27 Feb 2018110.50110.80107.65108.45108.45584,140
26 Feb 2018111.00111.90110.05110.30110.30517,714
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 2018122.00122.00120.30121.70121.70223,272
29 Dec 2017121.60122.20120.90121.35121.35173,424
28 Dec 2017121.45122.35121.10121.60121.60175,114
27 Dec 2017122.10122.25120.90121.45121.45190,402
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
*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