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
15:35:09
34.62 €
0.0000 (%0.00)
Previous Close: 34.7
Day Low₺33.56
Day High₺34.62
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ATO.PA: Atos SE Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,077.5903
CLOSE 2,078.1829

Low

LOW 1,278.47

High

HIGH 3,356.13
DATEOPENHIGHLOWCLOSE
01/02/20031,324.251,373.341,278.471,335.83
01/03/20031,378.851,453.311,328.661,397.61
01/06/20031,422.431,478.131,378.851,456.07
01/07/20031,483.11,511.221,464.341,505.71
01/08/20031,446.141,461.591,412.51,434.01
01/09/20031,417.461,466.551,370.581,413.6
01/10/20031,450.551,472.061,390.991,450.55
01/13/20031,447.81,464.891,407.531,438.97
01/14/20031,417.461,446.691,402.571,422.98
01/15/20031,464.341,567.481,463.791,552.59
01/16/20031,558.111,568.581,539.91,553.14
01/17/20031,514.531,522.251,475.931,504.05
01/20/20031,500.191,516.741,491.921,493.57
01/21/20031,464.341,538.81,464.341,499.64
01/22/20031,505.711,505.711,393.191,436.21
01/23/20031,436.771,538.251,436.771,489.71
01/24/20031,500.741,533.291,491.921,500.19
01/27/20031,458.831,461.591,420.221,420.22
01/28/20031,420.221,481.991,409.191,447.25
01/29/20031,420.771,444.491,395.41,433.46
01/30/20031,434.561,489.161,434.561,477.03
01/31/20031,472.621,472.621,417.461,429.6
02/03/20031,413.051,483.11,413.051,468.76
02/04/20031,461.591,461.591,351.281,373.34
02/05/20031,365.071,428.491,356.791,384.37
02/06/20031,373.341,417.461,356.791,388.23
02/07/20031,356.791,400.361,347.421,366.72
02/10/20031,347.421,351.831,298.881,307.15
02/11/20031,340.81,362.311,312.121,348.52
02/12/20031,340.251,391.541,319.841,365.62
02/13/20031,350.731,384.371,324.251,360.1
02/14/20031,378.31,387.131,318.741,378.85
02/17/20031,409.741,422.981,384.921,402.57
02/18/20031,431.251,471.511,392.641,463.79
02/19/20031,461.591,525.561,455.521,489.16
02/20/20031,489.161,504.611,472.621,502.95
02/21/20031,491.921,557.551,489.161,557.55
02/24/20031,557.551,588.441,511.221,530.53
02/25/20031,492.471,494.681,388.231,422.98
02/26/20031,422.981,477.031,370.581,383.82
02/27/20031,301.641,414.71,301.641,398.71
02/28/20031,458.831,547.071,447.81,528.32
03/03/20031,519.51,565.831,502.951,544.32
03/04/20031,533.291,533.291,443.381,478.13
03/05/20031,467.11,474.271,434.011,439.52
03/06/20031,434.011,4661,400.921,404.78
03/07/20031,383.271,383.821,309.911,348.52
03/10/20031,333.631,345.211,299.431,340.25
03/11/20031,312.671,395.41,312.671,337.49
03/12/20031,420.221,420.221,301.641,335.83
03/13/20031,400.361,400.361,282.891,296.12
03/14/20031,339.141,489.161,329.221,485.3
03/17/20031,461.031,555.91,422.981,489.71
03/18/20031,490.271,588.441,461.591,483.65
03/19/20031,500.191,541.561,416.911,484.75
03/20/20031,488.611,493.571,453.311,461.03
03/21/20031,489.161,531.631,457.171,516.74
03/24/20031,489.161,489.161,389.881,407.53
03/25/20031,395.41,443.941,334.731,389.33
03/26/20031,404.781,453.311,389.881,426.84
03/27/20031,425.741,425.741,384.371,392.64
03/28/20031,433.461,433.461,389.881,411.95
03/31/20031,378.851,400.921,318.741,329.22
04/01/20031,323.71,329.221,296.121,304.4
04/02/20031,3591,400.921,307.151,376.65
04/03/20031,389.881,483.651,389.881,465.45
04/04/20031,460.481,477.581,412.51,461.59
04/07/20031,494.681,613.261,489.161,576.86
04/08/20031,549.831,593.961,544.871,549.83
04/09/20031,544.871,582.921,544.321,544.32
04/10/20031,544.871,560.311,489.161,496.33
04/11/20031,502.951,538.81,489.161,494.13
04/14/20031,489.161,511.221,458.281,483.65
04/15/20031,505.711,555.351,484.751,533.29
04/16/20031,558.111,574.651,520.051,555.9
04/17/20031,522.251,620.981,489.711,604.43
04/22/20031,627.051,663.451,533.291,570.79
04/23/20031,635.871,686.061,594.511,674.48
04/24/20031,676.691,676.691,611.051,640.28
04/25/20031,623.741,623.741,574.651,580.17
04/28/20031,580.171,672.831,577.411,668.41
04/29/20031,687.721,778.721,687.721,760.52
04/30/20031,780.931,781.481,751.141,763.28
05/02/20031,770.451,792.511,703.711,718.6
05/05/20031,785.891,814.571,771.551,793.61
05/06/20031,825.61,825.61,777.071,812.92
05/07/20031,831.121,831.121,743.421,743.42
05/08/20031,709.781,753.91,709.781,712.54
05/09/20031,709.781,718.051,632.011,648.56
05/12/20031,698.21,698.21,544.871,584.58
05/13/20031,599.471,618.771,552.591,595.06
05/14/20031,599.471,632.561,590.091,613.81
05/15/20031,616.021,623.191,5731,603.33
05/16/20031,649.111,780.931,616.571,650.76
05/19/20031,616.571,616.571,524.461,553.69
05/20/20031,520.051,596.711,506.261,581.82
05/21/20031,554.241,591.21,525.011,591.2
05/22/20031,552.591,613.261,552.591,574.65
05/23/20031,588.441,599.471,530.531,548.18
05/26/20031,531.081,552.591,531.081,543.77
05/27/20031,543.771,587.891,522.251,579.06
05/28/20031,596.711,659.041,596.711,655.18
05/29/20031,655.181,672.831,616.021,644.7
05/30/20031,627.051,747.281,627.051,735.7
06/02/20031,772.11,795.271,755.011,774.31
06/03/20031,742.871,764.931,729.631,761.07
06/04/20031,764.931,855.391,764.931,841.05
06/05/20031,866.971,900.061,740.111,787
06/06/20031,792.511,893.991,764.931,845.46
06/09/20031,869.731,884.621,820.091,869.17
06/10/20031,866.421,866.971,833.881,845.46
06/11/20031,866.971,869.731,752.81,796.37
06/12/20031,831.671,855.941,791.961,791.96
06/13/20031,764.931,783.691,729.081,747.84
06/16/20031,737.361,820.091,732.391,818.43
06/17/20031,868.071,868.071,757.211,767.14
06/18/20031,763.281,811.811,756.661,785.89
06/19/20031,785.891,793.061,773.211,783.13
06/20/20031,779.821,779.821,716.41,761.07
06/23/20031,718.051,761.071,660.141,668.41
06/24/20031,695.991,695.991,627.051,659.59
06/25/20031,709.231,709.231,665.661,671.17
06/26/20031,671.171,687.171,650.761,654.62
06/27/20031,655.731,757.211,655.731,743.97
06/30/20031,737.361,737.361,661.241,661.24
07/01/20031,682.21,686.611,610.51,631.46
07/02/20031,687.171,764.931,672.831,762.18
07/03/20031,796.921,796.921,731.841,765.48
07/04/20031,764.931,861.451,764.931,855.94
07/07/20031,858.71,914.951,828.911,914.95
07/08/20031,918.811,974.521,894.551,908.89
07/09/20031,897.31,960.731,862.561,870.28
07/10/20031,848.221,874.691,776.521,806.85
07/11/20031,792.511,854.281,792.511,822.29
07/14/20031,836.631,911.091,831.121,893.99
07/15/20031,886.271,961.281,880.761,941.98
07/16/20031,941.432,095.861,941.432,032.98
07/17/20031,986.652,019.751,928.192,009.27
07/18/20031,999.342,013.131,961.281,996.58
07/21/20032,013.132,013.131,919.921,930.4
07/22/20031,929.841,952.461,906.131,924.33
07/23/20031,974.521,999.341,939.221,952.46
07/24/20031,932.61,982.791,917.161,977.83
07/25/20031,939.221,988.311,939.221,977.28
07/28/20032,007.612,035.742,000.442,018.64
07/29/20032,032.432,032.431,928.741,986.1
07/30/20031,985.552,078.761,977.832,066.63
07/31/20032,062.772,068.282,039.052,044.56
08/01/20032,046.222,066.072,028.022,062.21
08/04/20032,028.022,067.732,021.42,041.26
08/05/20032,073.252,093.12,057.252,092.55
08/06/20032,040.72,073.82,040.72,058.35
08/07/20032,046.222,078.761,946.391,985.55
08/08/20031,9692,036.291,9692,013.13
08/11/20032,040.72,040.72,010.372,029.12
08/12/20032,023.052,032.431,991.071,995.48
08/13/20032,021.42,046.221,996.582,016.44
08/14/20032,014.232,021.41,974.522,000.44
08/15/20032,008.712,012.581,978.931,985.55
08/18/20031,987.762,036.841,987.762,036.84
08/19/20032,040.72,092.552,032.432,089.24
08/20/20032,082.072,082.072,013.132,037.95
08/21/20032,055.042,061.662,013.132,021.95
08/22/20032,040.72,119.022,013.132,095.86
08/25/20032,068.832,117.922,044.562,060.01
08/26/20032,051.732,083.171,996.582,012.58
08/27/20032,065.522,068.282,024.162,030.22
08/28/20032,025.812,079.312,024.712,064.42
08/29/20032,063.322,128.952,063.322,101.37
09/01/20032,143.292,191.272,065.522,151.01
09/02/20032,200.652,288.92,190.172,276.21
09/03/20032,344.052,583.972,321.992,541.5
09/04/20032,543.162,757.712,531.582,650.16
09/05/20032,662.292,674.432,495.732,647.4
09/08/20032,608.792,619.822,568.532,590.59
09/09/20032,608.792,636.372,506.762,516.68
09/10/20032,606.592,674.982,487.452,500.69
09/11/20032,448.852,639.132,440.572,563.01
09/12/20032,606.032,669.462,586.732,587.83
09/15/20032,603.282,695.942,602.172,666.7
09/16/20032,667.812,826.652,647.952,790.8
09/17/20032,868.022,909.382,826.652,890.08
09/18/20032,879.052,890.082,826.652,868.02
09/19/20032,868.022,868.022,674.982,674.98
09/22/20032,785.292,856.992,695.382,848.71
09/23/20032,895.593,165.852,890.083,091.39
09/24/20033,105.183,127.242,986.63,088.63
09/25/20033,005.93,143.793,000.393,069.33
09/26/20032,989.363,030.722,793.562,879.05
09/29/20032,881.812,917.662,793.562,818.38
09/30/20032,868.022,868.022,688.772,729.58
10/01/20032,727.922,848.712,714.692,796.32
10/02/20032,865.262,959.022,826.652,873.53
10/03/20032,912.142,978.322,868.022,956.26
10/06/20032,978.322,978.322,865.262,950.75
10/07/20032,936.962,939.722,837.682,876.29
10/08/20032,845.952,989.362,845.952,942.47
10/09/20032,939.723,003.142,903.873,000.39
10/10/20033,016.933,016.932,950.752,975.57
10/13/20033,005.93,047.272,983.843,025.21
10/14/20033,055.543,061.062,992.113,011.42
10/15/20033,016.933,110.693,016.933,066.57
10/16/20033,069.333,154.823,005.93,011.42
10/17/20033,055.543,118.973,022.453,047.27
10/20/20032,978.323,038.992,939.722,947.99
10/21/20032,978.323,014.182,939.722,983.84
10/22/20032,983.842,997.632,895.592,942.47
10/23/20032,928.692,967.292,837.682,931.44
10/24/20033,063.813,063.812,898.352,923.17
10/27/20032,992.112,992.112,898.352,959.02
10/28/20032,964.543,113.452,956.263,102.42
10/29/20033,143.793,204.463,132.763,185.15
10/30/20033,196.183,218.253,116.213,157.58
10/31/20033,118.973,215.493,063.813,165.85
11/03/20033,218.253,347.863,187.913,320.28
11/04/20033,356.133,356.133,218.253,256.85
11/05/20033,281.673,287.193,165.853,198.94
11/06/20033,198.943,234.793,176.883,179.64
11/07/20033,198.943,207.213,121.733,157.58
11/10/20033,138.273,143.793,063.813,066.57
11/11/20033,052.783,091.393,038.993,066.57
11/12/20033,066.573,1303,063.813,127.24
11/13/20033,143.793,182.43,072.093,083.12
11/14/20033,033.483,066.572,843.22,983.84
11/17/20032,942.472,942.472,859.742,865.26
11/18/20032,895.593,005.92,895.592,917.66
11/19/20032,859.742,964.542,785.292,936.96
11/20/20032,901.112,936.962,873.532,884.56
11/21/20032,898.352,975.572,843.22,934.2
11/24/20032,964.543,072.092,947.993,047.27
11/25/20033,080.363,113.453,052.783,091.39
11/26/20033,088.633,132.763,088.633,105.18
11/27/20033,116.213,1303,069.333,088.63
11/28/20033,080.363,116.213,033.483,033.48
12/01/20033,063.813,102.423,038.993,096.91
12/02/20033,118.973,138.273,077.63,135.51
12/03/20033,102.423,138.273,074.843,127.24
12/04/20033,088.633,127.243,072.093,113.45
12/05/20033,110.693,1303,041.753,061.06
12/08/20033,055.543,116.212,912.143,003.14
12/09/20032,989.363,088.632,978.323,077.6
12/10/20033,005.93,069.332,970.052,986.6
12/11/20032,989.362,992.112,851.472,868.02
12/12/20032,892.842,912.142,834.922,845.95
12/15/20032,917.662,928.692,879.052,903.87
12/16/20032,837.682,840.442,719.12,751.09
12/17/20032,763.222,782.532,741.712,757.71
12/18/20032,757.712,763.222,714.692,752.74
12/19/20032,757.162,768.742,639.132,663.95
12/22/20032,636.372,688.772,593.352,681.04
12/23/20032,667.812,713.582,638.582,648.5
12/24/20032,752.192,752.192,616.512,649.61
12/29/20032,661.742,740.062,629.752,737.85
12/30/20032,765.982,868.022,757.712,796.32
12/31/20032,818.382,823.892,774.252,796.32