ATO.PA - Atos SE

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun 2018	121.60	122.35	120.60	121.55	121.55	123,827
19 Jun 2018	120.35	121.55	118.05	120.95	120.95	418,286
18 Jun 2018	122.30	122.85	121.40	122.00	122.00	296,146
15 Jun 2018	123.65	123.80	120.95	122.45	122.45	829,452
14 Jun 2018	116.75	123.25	116.45	123.25	123.25	846,377
13 Jun 2018	117.85	117.85	113.80	117.05	117.05	571,444
12 Jun 2018	118.50	118.75	117.35	118.00	118.00	275,036
11 Jun 2018	118.55	118.85	117.75	118.00	118.00	329,691
08 Jun 2018	117.25	118.65	116.70	118.10	118.10	256,286
07 Jun 2018	118.65	119.40	117.50	117.85	117.85	320,796
06 Jun 2018	119.20	119.30	117.60	118.20	118.20	375,053
05 Jun 2018	117.35	120.10	117.15	118.80	118.80	396,150
04 Jun 2018	118.45	118.70	117.15	117.15	117.15	417,609
01 Jun 2018	116.60	119.80	115.35	118.10	118.10	606,948
31 May 2018	112.55	116.20	111.90	116.20	116.20	862,488
31 May 2018	1.7 Dividend
30 May 2018	113.90	113.95	112.40	113.75	112.05	260,388
29 May 2018	115.00	115.25	113.45	113.80	112.10	358,310
28 May 2018	116.20	116.40	115.25	115.95	114.22	169,956
25 May 2018	115.50	116.70	114.80	115.75	114.02	284,238
24 May 2018	113.85	115.90	113.75	114.50	112.79	322,897
23 May 2018	114.25	115.25	113.30	113.55	111.85	291,880
22 May 2018	115.55	116.00	114.70	114.85	113.13	278,149
21 May 2018	115.05	115.55	114.65	115.20	113.48	176,224
18 May 2018	115.25	115.80	114.25	114.95	113.23	329,066
17 May 2018	116.90	117.00	114.60	115.50	113.77	437,727
16 May 2018	113.15	116.85	113.00	116.80	115.05	591,230
15 May 2018	111.45	114.70	111.40	113.60	111.90	626,000
14 May 2018	110.80	112.80	110.65	111.40	109.74	250,314
11 May 2018	111.70	111.70	110.75	110.75	109.09	247,065
10 May 2018	111.25	111.95	110.95	111.60	109.93	198,065
09 May 2018	111.80	112.10	111.10	111.20	109.54	230,339
08 May 2018	111.00	112.20	110.75	112.00	110.33	277,278
07 May 2018	110.00	111.80	109.80	111.05	109.39	311,195
04 May 2018	111.50	112.25	109.85	110.10	108.45	344,369
03 May 2018	109.30	111.30	109.05	110.60	108.95	402,351
02 May 2018	112.25	113.10	109.10	109.10	107.47	567,740
30 Apr 2018	113.75	113.75	111.55	111.90	110.23	373,688
27 Apr 2018	110.30	113.35	110.30	113.35	111.66	438,060
26 Apr 2018	112.70	112.70	110.10	110.20	108.55	427,725
25 Apr 2018	108.00	111.95	107.25	111.25	109.59	458,583
24 Apr 2018	110.50	110.80	108.35	108.70	107.08	348,587
23 Apr 2018	110.40	111.20	110.05	110.65	109.00	253,083
20 Apr 2018	110.15	111.10	109.75	110.35	108.70	303,597
19 Apr 2018	111.40	111.60	110.05	110.05	108.41	234,130
18 Apr 2018	111.70	111.80	110.70	111.30	109.64	232,565
17 Apr 2018	110.60	112.35	110.05	111.55	109.88	276,457
16 Apr 2018	114.65	114.75	110.20	110.20	108.55	433,760
13 Apr 2018	113.30	114.75	113.05	114.65	112.94	290,064
12 Apr 2018	112.10	113.25	110.65	113.15	111.46	377,973
11 Apr 2018	112.55	112.60	111.60	112.10	110.42	287,798
10 Apr 2018	113.85	114.20	112.45	112.85	111.16	415,763
09 Apr 2018	112.20	113.45	112.15	113.35	111.66	312,481
06 Apr 2018	111.25	112.15	111.05	111.90	110.23	260,545
05 Apr 2018	109.10	111.45	108.90	111.45	109.78	406,271
04 Apr 2018	109.55	109.65	106.70	106.85	105.25	391,574
03 Apr 2018	110.00	110.35	108.70	109.40	107.77	389,630
29 Mar 2018	109.90	111.60	108.90	111.10	109.44	403,149
28 Mar 2018	107.60	109.35	106.55	109.35	107.72	430,963
27 Mar 2018	110.10	110.60	108.90	109.25	107.62	322,590
26 Mar 2018	110.80	111.15	107.95	108.35	106.73	332,653
23 Mar 2018	108.55	111.80	108.50	110.75	109.09	448,876
22 Mar 2018	110.10	110.80	108.55	110.20	108.55	392,418
21 Mar 2018	111.85	112.20	110.75	110.85	109.19	268,901
20 Mar 2018	111.95	112.35	110.85	111.85	110.18	266,278
19 Mar 2018	113.65	113.65	111.75	111.80	110.13	256,087
16 Mar 2018	113.60	113.95	113.05	113.65	111.95	456,905
15 Mar 2018	113.00	113.90	112.20	113.60	111.90	428,034
14 Mar 2018	111.15	112.50	110.40	112.50	110.82	358,771
13 Mar 2018	113.55	113.55	111.10	111.45	109.78	370,049
12 Mar 2018	112.75	114.00	112.30	113.65	111.95	383,764
09 Mar 2018	110.65	112.50	110.50	112.10	110.42	412,695
08 Mar 2018	108.50	111.65	108.50	110.65	109.00	368,398
07 Mar 2018	107.80	109.05	106.85	108.50	106.88	350,725
06 Mar 2018	108.60	109.00	106.95	108.15	106.53	383,119
05 Mar 2018	104.60	107.45	104.40	107.25	105.65	424,544
02 Mar 2018	106.05	106.40	103.65	104.40	102.84	756,556
01 Mar 2018	108.55	109.25	106.90	107.05	105.45	382,544
28 Feb 2018	108.35	109.25	107.15	108.50	106.88	635,363
27 Feb 2018	110.50	110.80	107.65	108.45	106.83	584,140
26 Feb 2018	111.00	111.90	110.05	110.30	108.65	517,714
23 Feb 2018	113.70	113.70	110.05	110.70	109.05	637,599
22 Feb 2018	114.55	114.70	111.50	114.00	112.30	690,572
21 Feb 2018	118.85	119.90	114.75	115.20	113.48	881,486
20 Feb 2018	122.50	122.75	121.55	121.75	119.93	301,686
19 Feb 2018	123.00	123.20	122.25	122.50	120.67	158,177
16 Feb 2018	122.15	123.45	121.70	123.00	121.16	199,017
15 Feb 2018	121.50	122.80	120.90	121.60	119.78	341,842
14 Feb 2018	119.80	121.10	118.40	120.70	118.90	266,325
13 Feb 2018	118.95	119.70	118.45	119.30	117.52	256,195
12 Feb 2018	118.65	119.80	118.30	119.05	117.27	259,823
09 Feb 2018	118.20	119.10	116.45	117.70	115.94	312,002
08 Feb 2018	122.90	122.90	118.35	119.10	117.32	368,115
07 Feb 2018	121.25	123.65	120.05	123.35	121.51	359,206
06 Feb 2018	120.15	121.95	119.00	120.30	118.50	507,659
05 Feb 2018	125.00	125.15	123.10	123.60	121.75	212,230
02 Feb 2018	126.75	126.80	125.40	125.70	123.82	229,502
01 Feb 2018	127.25	128.50	127.00	127.00	125.10	301,892
31 Jan 2018	126.70	127.30	126.15	127.00	125.10	270,279
30 Jan 2018	127.60	129.05	126.45	126.80	124.90	236,126
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