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
ATO.PA: Atos SE Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,213.5204
CLOSE 5,178.7945
Low
LOW 3,822.18
High
HIGH 6,535.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/11/2000 | 6,535.77 | 6,535.77 | 6,447.52 | 6,508.19 |
| 09/14/2000 | 6,397.88 | 6,508.19 | 6,353.76 | 6,370.31 |
| 09/15/2000 | 6,397.88 | 6,397.88 | 6,215.87 | 6,232.42 |
| 09/18/2000 | 6,226.91 | 6,397.88 | 6,094.54 | 6,226.91 |
| 09/19/2000 | 6,177.27 | 6,408.91 | 6,111.08 | 6,171.75 |
| 09/20/2000 | 6,287.57 | 6,342.73 | 6,127.63 | 6,127.63 |
| 09/21/2000 | 6,177.27 | 6,226.91 | 5,962.17 | 6,011.8 |
| 09/22/2000 | 5,945.62 | 5,945.62 | 5,680.88 | 5,895.98 |
| 09/25/2000 | 6,094.54 | 6,144.17 | 5,868.4 | 6,089.02 |
| 09/26/2000 | 6,066.96 | 6,066.96 | 5,829.8 | 5,829.8 |
| 09/27/2000 | 5,884.95 | 6,122.11 | 5,824.28 | 5,978.71 |
| 09/28/2000 | 5,907.01 | 6,155.2 | 5,884.95 | 6,155.2 |
| 09/29/2000 | 6,011.8 | 6,177.27 | 5,873.92 | 5,884.95 |
| 10/02/2000 | 5,824.28 | 6,232.42 | 5,824.28 | 6,160.72 |
| 10/03/2000 | 6,011.8 | 6,282.06 | 6,011.8 | 6,182.78 |
| 10/04/2000 | 6,237.94 | 6,304.12 | 6,072.47 | 6,072.47 |
| 10/05/2000 | 6,066.96 | 6,122.11 | 6,017.32 | 6,094.54 |
| 10/06/2000 | 6,094.54 | 6,133.14 | 5,956.65 | 6,011.8 |
| 10/09/2000 | 5,956.65 | 5,962.17 | 5,537.48 | 5,537.48 |
| 10/10/2000 | 5,680.88 | 5,813.25 | 5,421.65 | 5,542.99 |
| 10/11/2000 | 5,432.69 | 5,752.58 | 5,134.85 | 5,515.42 |
| 10/12/2000 | 5,515.42 | 5,680.88 | 5,228.61 | 5,405.11 |
| 10/13/2000 | 5,107.28 | 5,405.11 | 5,060.39 | 5,349.95 |
| 10/16/2000 | 5,873.92 | 5,873.92 | 5,476.81 | 5,791.19 |
| 10/17/2000 | 5,736.03 | 5,752.58 | 5,355.47 | 5,355.47 |
| 10/18/2000 | 5,405.11 | 5,460.26 | 4,983.18 | 5,239.65 |
| 10/19/2000 | 5,239.65 | 5,460.26 | 5,129.34 | 5,349.95 |
| 10/20/2000 | 5,598.15 | 5,598.15 | 5,294.8 | 5,498.87 |
| 10/23/2000 | 5,537.48 | 5,554.02 | 5,349.95 | 5,424.41 |
| 10/24/2000 | 5,416.14 | 5,791.19 | 5,338.92 | 5,725 |
| 10/25/2000 | 5,542.99 | 5,570.57 | 5,377.53 | 5,405.11 |
| 10/26/2000 | 5,383.05 | 5,449.23 | 5,245.16 | 5,245.16 |
| 10/27/2000 | 5,405.11 | 5,416.14 | 5,267.22 | 5,267.22 |
| 10/30/2000 | 5,405.11 | 5,487.84 | 5,267.22 | 5,451.99 |
| 10/31/2000 | 5,454.75 | 5,460.26 | 5,267.22 | 5,333.41 |
| 11/01/2000 | 5,388.56 | 5,570.57 | 5,388.56 | 5,438.2 |
| 11/02/2000 | 5,438.2 | 5,598.15 | 5,438.2 | 5,598.15 |
| 11/03/2000 | 5,625.72 | 5,697.43 | 5,435.44 | 5,435.44 |
| 11/06/2000 | 5,625.72 | 5,691.91 | 5,542.99 | 5,598.15 |
| 11/07/2000 | 5,653.3 | 5,901.5 | 5,625.72 | 5,857.37 |
| 11/08/2000 | 5,840.83 | 5,846.34 | 5,460.26 | 5,531.96 |
| 11/09/2000 | 5,490.6 | 5,730.52 | 5,355.47 | 5,730.52 |
| 11/10/2000 | 5,592.63 | 5,719.49 | 5,380.29 | 5,438.2 |
| 11/13/2000 | 5,360.98 | 5,394.08 | 4,969.39 | 5,087.97 |
| 11/14/2000 | 5,283.77 | 5,311.35 | 5,140.37 | 5,212.07 |
| 11/15/2000 | 5,267.22 | 5,548.51 | 5,267.22 | 5,542.99 |
| 11/16/2000 | 5,355.47 | 5,460.26 | 5,250.68 | 5,258.95 |
| 11/17/2000 | 5,239.65 | 5,239.65 | 5,087.97 | 5,129.34 |
| 11/20/2000 | 5,129.34 | 5,203.8 | 4,688.1 | 4,908.72 |
| 11/21/2000 | 4,908.72 | 4,947.33 | 4,635.71 | 4,732.23 |
| 11/22/2000 | 4,732.23 | 4,732.23 | 4,302.02 | 4,572.28 |
| 11/23/2000 | 4,572.28 | 4,792.9 | 4,417.85 | 4,759.8 |
| 11/24/2000 | 4,759.8 | 4,759.8 | 4,390.27 | 4,489.55 |
| 11/27/2000 | 4,489.55 | 4,655.01 | 4,401.3 | 4,412.33 |
| 11/28/2000 | 4,412.33 | 4,456.46 | 4,158.62 | 4,246.87 |
| 11/29/2000 | 4,246.87 | 4,246.87 | 3,946.28 | 4,053.83 |
| 11/30/2000 | 4,053.83 | 4,136.56 | 3,822.18 | 4,136.56 |
| 12/01/2000 | 4,136.56 | 4,313.06 | 4,001.43 | 4,001.43 |
| 12/04/2000 | 4,001.43 | 4,067.62 | 3,904.91 | 4,004.19 |
| 12/05/2000 | 4,004.19 | 4,274.45 | 4,004.19 | 4,274.45 |
| 12/06/2000 | 4,274.45 | 4,508.85 | 4,274.45 | 4,453.7 |
| 12/07/2000 | 4,453.7 | 4,495.06 | 4,235.84 | 4,357.18 |
| 12/08/2000 | 4,357.18 | 4,467.49 | 4,274.45 | 4,387.51 |
| 12/11/2000 | 4,492.31 | 4,572.28 | 4,406.82 | 4,492.31 |
| 12/12/2000 | 4,346.15 | 4,555.73 | 4,296.51 | 4,346.15 |
| 12/13/2000 | 4,302.02 | 4,453.7 | 4,252.39 | 4,302.02 |
| 12/14/2000 | 4,081.41 | 4,277.21 | 4,034.53 | 4,081.41 |
| 12/15/2000 | 4,153.11 | 4,257.9 | 4,031.77 | 4,153.11 |
| 12/18/2000 | 4,081.41 | 4,246.87 | 4,081.41 | 4,081.41 |
| 12/19/2000 | 4,296.51 | 4,346.15 | 4,084.17 | 4,296.51 |
| 12/20/2000 | 4,186.2 | 4,274.45 | 4,012.47 | 4,186.2 |
| 12/21/2000 | 4,031.77 | 4,136.56 | 3,943.52 | 4,031.77 |
| 12/22/2000 | 4,081.41 | 4,191.72 | 4,009.71 | 4,081.41 |
| 12/27/2000 | 4,125.53 | 4,186.2 | 4,097.95 | 4,125.53 |
| 12/28/2000 | 4,180.69 | 4,183.44 | 4,122.77 | 4,180.69 |
| 12/29/2000 | 4,136.56 | 4,235.84 | 4,103.47 | 4,136.56 |