Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Atos SE logo
ATO.PA
Atos SE
13:09:00
33.94 €
0.0000 (%0.00)
Previous Close: 34.7
Day Low₺33.56
Day High₺34.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ATO.PA: Atos SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 41.8797
CLOSE 41.6063

Low

LOW 32.3

High

HIGH 61.95
DATEOPENHIGHLOWCLOSE
01/02/20265154.85152.14
01/05/202652.9653.3349.150.25
01/06/202650.2552.449.1552.22
01/07/202651.8553.551.6353.49
01/08/202653.0553.7251.5751.57
01/09/202651.6754.4951.153.39
01/12/202653.6156.853.4156.8
01/13/202656.9857.4955.0656.14
01/14/202656.3957.755.2457.13
01/15/202657.2257.956.157.42
01/16/20265758.1856.356.86
01/19/202655.355.3752.5654.88
01/20/202654.0754.8552.6353.77
01/21/202656.5959.455.357.01
01/22/20265858.2554.558.07
01/23/202658.161.258.159.2
01/26/202659.760.256.8560.2
01/27/202660.561.9559.1260.01
01/28/202660.1660.8758.858.8
01/29/202659.336056.1456.14
01/30/202656.2157.15555.36
02/02/20265558.8854.5458.2
02/03/202658.9558.9554.154.1
02/04/202654.154.1351.6651.9
02/05/20265252.350.350.92
02/06/202650.8851.0247.6348.13
02/09/202648.8750.4547.7449.43
02/10/202649.149.9948.5848.7
02/11/202648.448.446.5646.58
02/12/202647.547.94545
02/13/202644.8745.4944.0444.5
02/16/2026454542.0542.98
02/17/202642.7642.8841.0241.23
02/18/202641.541.8638.8141.6
02/19/202641.874240.0640.42
02/20/202640.240.338.539.9
02/23/202638.7839.136.436.4
02/24/20263536.4633.9935.55
02/25/202635.8536.4834.6535.01
02/26/20263638.9635.138.96
02/27/202639.940.6737.5340.19
03/02/202638.0940.636.239.8
03/03/202639.684037.6437.95
03/04/202637.840.137.5139.14
03/05/202639.6841.538.4539.87
03/06/202641.6943.4136.2337.89
03/09/202636.3137.9936.2536.62
03/10/202637.639.636.7839.4
03/11/202639.0639.2836.3536.88
03/12/202636.8938.5536.437.84
03/13/202637.938.3836.5236.86
03/16/202637.539.9536.6339.72
03/17/20264040.237.838.9
03/18/202639.540.4338.1138.53
03/19/202638.1640.238.1639.5
03/20/202640.240.5638.438.78
03/23/202638.023936.5238.03
03/24/202638.3838.637.137.51
03/25/202638.338.636.236.99
03/26/202636.738.336.0636.95
03/27/202637.4937.53535
03/30/20263535.0832.6733.59
03/31/202633.5334.3333.433.75
04/01/202635.135.8433.5835.84
04/02/202634.5435.233.5835.19
04/07/20263535.2832.332.52
04/08/20263535.833.7434.02
04/09/202633.4833.932.4833.54
04/10/202633.8634.6233.3434.2
04/13/202633.534.833.234.5
04/14/202634.9635.4434.1634.54
04/15/202634.835.934.4435.44
04/16/202635.938.835.4637.56
04/17/202637.3439.137.3438.02
04/20/202637.4638.3436.7237.26
04/21/202635.8838.7634.8836.24
04/22/20263738.6435.135.56
04/23/202635.8635.9633.3233.62
04/24/20263434.2833.4433.94
04/27/20263434.5833.834.2
04/28/202634.234.3433.2233.6
04/29/202633.8834.532.4632.66
04/30/202632.533.4432.533
05/04/202633.6235.133.4234.8
05/05/202634.6835.1234.134.32
05/06/202635.0836.2234.1834.54
05/07/202635.5438.4435.5436.76
05/08/202637.2837.4236.0837.04
05/11/202637.223835.736.04
05/12/202636.0436.2834.7835.7
05/13/202635.7437.735.737.3
05/14/202637.738.2436.9638.2
05/15/202637.638.9837.637.92
05/18/202637.639.0237.538.28
05/19/202638.742.138.739.98
05/20/20264040.838.7440.4
05/21/202640.341.0839.3440.74
05/22/202641.2444.3441.2443.68
05/25/20264445.7843.7245.22
05/26/202644.7645.243.1443.14
05/27/202643.4243.941.9442.12
05/28/202641.842.0239.0239.46
05/29/202639.8440.9639.4640.1
06/01/202640.7842.0640.240.6
06/02/20264144.9440.440.4
06/03/202640.240.2238.3838.5
06/04/202638.7839.8238.239.14
06/05/20263939.5237.5237.52
06/08/20263737.2435.536.66
06/09/202636.536.8435.1235.12
06/10/202635.3435.5433.734.06
06/11/20263434.733.1833.82
06/12/202634.535.7234.234.68
06/15/202635.9636.8835.736.24
06/16/202637.137.9636.4836.64
06/17/202636.837.6436.1836.4
06/18/202635.8835.9833.434.7
06/19/202634.634.633.5633.82