Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Atos SE (ATO) Historical Prices

538 Followers
FR:ATO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202623.9424.1823.6623.7423.74-1.25%67,2610.47
Nov 12, 202624.5424.6223.8024.0424.04-1.88%91,0030.64
Nov 11, 202624.8025.0224.4224.5024.50-0.89%80,7120.57
Nov 10, 202624.9225.1424.2224.7224.72-0.40%88,2070.63
Nov 09, 202624.8224.9224.2024.6624.66-0.64%127,2840.91
Nov 06, 202625.1025.1824.2224.8224.82-2.28%130,1290.94
Nov 05, 202626.5027.3625.2825.4025.40-4.15%131,3530.95
Nov 04, 202626.1427.1225.7026.5026.50+2.55%150,3561.10
Nov 03, 202626.2226.2225.1225.8425.84-2.56%110,3400.81
Nov 02, 202627.2027.2026.0226.5226.52-3.42%116,4280.85
Oct 30, 202628.1228.4026.9227.4627.46-0.65%131,2210.97
Oct 29, 202627.7627.7626.9427.6427.64-0.50%79,3710.58
Oct 28, 202625.8427.7825.4027.7827.78+8.94%236,3581.76
Oct 27, 202625.0025.6424.6025.5025.50+1.43%104,9930.77
Oct 26, 202623.8425.7623.6425.1425.14+7.99%295,2562.18
Oct 23, 202623.8024.6223.2223.2823.28-2.43%136,6621.01
Oct 22, 202625.6625.6623.5023.8623.86-8.23%317,9952.40
Oct 21, 202624.4426.9823.3826.0026.00+13.84%490,2843.89
Oct 20, 202622.1223.0221.8222.8422.84+3.35%150,5381.21
Oct 19, 202622.6422.6621.5622.1022.10-1.60%166,2591.33
Oct 16, 202622.1422.9621.9022.4622.46+3.03%200,3361.59
Oct 15, 202622.1222.1621.4221.8021.80-0.91%88,2960.70
Oct 14, 202621.5222.7221.4622.0022.00+1.66%215,7481.73
Oct 13, 202621.8422.1421.3821.6421.64-1.64%83,7190.67
Oct 12, 202621.2822.0620.8022.0022.00+3.97%104,5090.84
Oct 09, 202621.5022.1021.0221.1621.16-0.66%133,3611.08
Oct 08, 202621.9222.1621.0021.3021.30-3.62%93,5190.76
Oct 07, 202621.5222.3021.4422.1022.10+1.01%93,1670.76
Oct 06, 202621.4022.2221.4021.8821.88+1.30%65,9300.53
Oct 05, 202622.0222.2021.2221.6021.60-2.00%77,8660.63
Oct 02, 202622.0022.5021.6622.0422.04-1.08%112,6630.91
Oct 01, 202620.5423.1419.9522.2822.28+4.90%368,1633.11
Sep 30, 202620.3621.2419.5921.2421.24+4.22%418,7523.71
Sep 29, 202621.4621.5020.3220.3820.38-5.65%164,4891.46
Sep 28, 202622.3022.7021.3421.6021.60-3.40%140,5071.25
Sep 25, 202622.7222.8221.8222.3622.36-1.58%287,2562.64
Sep 24, 202623.3223.5822.7022.7222.72-3.97%160,9381.50
Sep 23, 202623.9224.2623.2423.6623.66-1.00%144,7611.35
Sep 22, 202623.5024.5223.5023.9023.90+1.70%131,5641.24
Sep 21, 202624.3024.5023.2623.5023.50-1.51%150,6121.43
Sep 18, 202625.6025.7623.8623.8623.86-6.72%200,2821.93
Sep 17, 202626.2026.2025.5425.5825.58+0.16%77,1640.74
Sep 16, 202625.1425.8024.7025.5425.54+1.43%109,6041.05
Sep 15, 202625.1625.4624.2825.1825.18-0.32%113,7951.07
Sep 14, 202625.0025.5824.5825.2625.26+1.77%144,3661.37
Sep 11, 202625.0025.0224.1824.8224.82-0.80%247,1682.39
Sep 10, 202625.8625.9025.0025.0225.02-2.87%88,2620.85
Sep 09, 202626.0026.3425.7025.7625.76-1.08%113,8371.09
Sep 08, 202626.0026.6425.9226.0426.04-0.69%92,4920.88
Sep 07, 202626.6226.7025.7026.2226.22-2.24%210,5232.03