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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,993.2143
CLOSE 2,987.8083

Low

LOW 2,515.03

High

HIGH 3,463.68
DATEOPENHIGHLOWCLOSE
01/03/20052,752.192,793.562,724.622,752.19
01/04/20052,757.162,788.042,716.342,730.13
01/05/20052,746.682,757.712,721.862,749.43
01/06/20052,757.712,821.142,757.712,812.86
01/07/20052,818.382,868.022,801.832,859.74
01/10/20052,868.022,873.532,832.172,843.2
01/11/20052,834.922,851.472,777.012,785.29
01/12/20052,785.292,840.442,747.232,779.77
01/13/20052,796.322,807.352,779.772,807.35
01/14/20052,799.072,799.072,777.012,793.56
01/17/20052,826.652,834.922,801.832,810.1
01/18/20052,810.12,810.12,771.52,782.53
01/19/20052,804.592,834.922,777.012,785.29
01/20/20052,785.292,799.072,765.982,768.74
01/21/20052,779.772,785.292,752.742,763.22
01/24/20052,771.52,777.012,658.432,737.85
01/25/20052,735.652,735.652,697.042,714.69
01/26/20052,738.962,738.962,703.662,703.66
01/27/20052,730.132,730.132,697.042,718
01/28/20052,732.892,746.682,709.172,716.34
01/31/20052,730.132,745.022,716.342,716.34
02/01/20052,719.12,730.132,699.82,720.2
02/02/20052,730.132,765.982,720.762,743.92
02/03/20052,751.092,751.092,682.72,683.8
02/04/20052,707.522,730.132,702.552,724.62
02/07/20052,757.712,796.322,746.682,774.25
02/08/20052,799.072,812.862,779.772,812.86
02/09/20052,812.862,906.622,788.042,881.81
02/10/20052,890.082,964.542,859.742,942.47
02/11/20052,945.232,947.992,901.112,934.2
02/14/20053,019.693,025.212,953.513,022.45
02/15/20053,033.483,044.513,011.423,041.75
02/16/20053,027.963,027.962,967.292,983.84
02/17/20052,997.633,000.392,939.722,956.26
02/18/20052,967.292,970.052,906.622,961.78
02/21/20052,997.633,011.422,959.023,008.66
02/22/20053,016.933,016.932,950.752,959.02
02/23/20052,967.292,967.292,898.352,942.47
02/24/20052,978.322,997.632,950.752,989.36
02/25/20053,003.143,044.512,992.113,019.69
02/28/20053,033.483,050.033,003.143,036.24
03/01/20053,025.213,027.962,942.472,975.57
03/02/20052,978.322,994.872,956.262,956.26
03/03/20052,967.293,019.692,936.963,011.42
03/04/20053,066.573,083.122,950.752,970.05
03/07/20052,994.873,005.92,961.782,978.32
03/08/20052,978.322,994.872,934.22,939.72
03/09/20052,934.22,939.722,884.562,890.08
03/10/20052,890.082,912.142,876.292,879.05
03/11/20052,895.592,967.292,890.082,934.2
03/14/20052,953.512,956.262,923.172,953.51
03/15/20052,967.293,014.182,953.512,997.63
03/16/20053,022.453,022.452,879.052,895.59
03/17/20052,928.692,928.692,785.292,879.05
03/18/20052,892.842,956.262,892.842,925.93
03/21/20052,950.752,964.542,856.992,859.74
03/22/20052,876.292,884.562,796.322,856.99
03/23/20052,840.442,873.532,815.622,840.44
03/24/20052,845.952,901.112,834.922,884.56
03/29/20052,881.812,909.382,862.52,909.38
03/30/20052,901.112,903.872,848.712,868.02
03/31/20052,873.532,906.622,856.992,876.29
04/01/20052,876.292,895.592,859.742,865.26
04/04/20052,873.532,881.812,832.172,840.44
04/05/20052,868.022,884.562,851.472,859.74
04/06/20052,879.052,879.052,843.22,854.23
04/07/20052,862.52,876.292,845.952,865.26
04/08/20052,887.322,895.592,873.532,879.05
04/11/20052,890.082,890.082,854.232,868.02
04/12/20052,856.992,876.292,832.172,840.44
04/13/20052,826.652,834.922,768.742,796.32
04/14/20052,768.742,807.352,757.712,777.01
04/15/20052,743.372,743.372,639.132,700.9
04/18/20052,665.62,668.362,620.932,630.3
04/19/20052,661.742,679.392,623.682,636.37
04/20/20052,658.432,667.812,636.372,649.61
04/21/20052,636.372,720.762,636.372,655.67
04/22/20052,702.552,724.062,647.42,652.92
04/25/20052,663.952,663.952,634.712,647.4
04/26/20052,655.672,665.62,600.522,640.78
04/27/20052,638.022,638.022,526.062,592.25
04/28/20052,579.562,606.032,526.062,537.09
04/29/20052,515.032,597.762,515.032,573.49
05/02/20052,591.142,592.252,550.332,591.14
05/03/20052,581.212,604.382,572.942,604.38
05/04/20052,625.892,632.512,592.252,608.79
05/05/20052,609.92,628.12,586.732,622.58
05/06/20052,626.992,674.432,597.762,639.13
05/09/20052,639.132,663.952,608.792,611.55
05/10/20052,606.592,643.542,564.672,581.21
05/11/20052,575.72,585.632,538.192,538.19
05/12/20052,553.642,656.222,550.882,639.13
05/13/20052,680.492,727.922,655.672,727.92
05/16/20052,724.622,807.352,705.312,779.77
05/17/20052,801.832,818.382,747.232,755.5
05/18/20052,751.092,801.832,751.092,782.53
05/19/20052,782.532,796.322,749.992,757.71
05/20/20052,760.472,796.322,760.472,785.29
05/23/20052,810.12,818.382,741.162,751.09
05/24/20052,757.712,757.712,725.172,735.1
05/25/20052,732.342,732.342,684.92,704.21
05/26/20052,708.622,788.042,708.072,765.98
05/27/20052,785.292,793.562,755.52,788.04
05/30/20052,768.742,777.012,736.22,747.23
05/31/20052,760.472,793.562,745.572,771.5
06/01/20052,777.012,782.532,732.892,765.98
06/02/20052,763.222,785.292,751.092,782.53
06/03/20052,782.532,807.352,757.712,765.98
06/06/20052,771.52,777.012,749.432,757.71
06/07/20052,763.222,779.772,752.192,771.5
06/08/20052,774.252,796.322,749.432,779.77
06/09/20052,793.562,793.562,750.542,752.74
06/10/20052,768.742,774.252,754.42,763.22
06/13/20052,777.012,782.532,757.712,782.53
06/14/20052,782.532,818.382,768.742,812.86
06/15/20052,826.652,901.112,799.072,810.1
06/16/20052,834.922,854.232,815.622,843.2
06/17/20052,873.532,873.532,807.352,829.41
06/20/20052,821.142,845.952,796.322,807.35
06/21/20052,810.12,840.442,799.072,821.14
06/22/20052,818.382,876.292,812.862,873.53
06/23/20052,884.562,914.92,873.532,879.05
06/24/20052,854.232,890.082,829.412,856.99
06/27/20052,845.952,845.952,777.012,812.86
06/28/20052,815.622,845.952,796.322,845.95
06/29/20052,865.262,914.92,848.712,895.59
06/30/20052,890.082,898.352,876.292,890.08
07/01/20052,890.082,912.142,862.52,890.08
07/04/20052,901.112,917.662,890.082,912.14
07/05/20052,914.92,914.92,876.292,881.81
07/06/20052,884.562,972.812,884.562,964.54
07/07/20052,964.542,964.542,834.922,928.69
07/08/20052,956.262,978.322,914.92,956.26
07/11/20052,978.323,050.032,978.323,041.75
07/12/20053,044.513,061.063,005.93,038.99
07/13/20053,033.483,050.033,011.423,019.69
07/14/20053,005.93,132.762,997.633,107.94
07/15/20053,132.763,138.273,058.33,069.33
07/18/20053,088.633,110.693,014.183,022.45
07/19/20053,047.273,116.213,044.513,083.12
07/20/20053,088.633,113.453,052.783,088.63
07/21/20053,113.453,157.583,088.633,157.58
07/22/20053,143.793,143.793,096.913,118.97
07/25/20053,110.693,127.243,066.573,080.36
07/26/20053,088.633,135.513,080.363,130
07/27/20053,187.913,248.583,160.333,201.7
07/28/20053,209.973,273.43,204.463,237.55
07/29/20053,265.133,276.163,232.033,245.82
08/01/20053,265.133,267.883,204.463,221
08/02/20053,2213,281.673,204.463,281.67
08/03/20053,262.373,273.43,2213,221
08/04/20053,226.523,270.643,190.673,201.7
08/05/20053,198.943,223.763,163.093,212.73
08/08/20053,234.793,243.063,193.433,196.18
08/09/20053,215.493,2213,165.853,182.4
08/10/20053,182.43,201.73,171.363,182.4
08/11/20053,165.853,179.643,091.393,149.3
08/12/20053,163.093,163.093,110.693,154.82
08/15/20053,154.823,171.363,127.243,127.24
08/16/20053,138.273,168.613,118.973,121.73
08/17/20053,116.213,132.763,088.633,118.97
08/18/20053,143.793,182.43,094.153,135.51
08/19/20053,143.793,157.583,116.213,143.79
08/22/20053,143.793,193.433,116.213,163.09
08/23/20053,270.643,320.283,212.733,292.7
08/24/20053,300.983,309.253,226.523,289.95
08/25/20053,243.063,270.643,209.973,240.31
08/26/20053,254.13,276.163,207.213,243.06
08/29/20053,248.583,281.673,229.283,270.64
08/30/20053,276.163,328.553,234.793,323.04
08/31/20053,328.553,419.563,328.553,397.5
09/01/20053,408.533,463.683,380.953,416.8
09/02/20053,419.563,425.073,342.343,356.13
09/05/20053,353.373,364.43,300.983,317.52
09/06/20053,323.043,380.953,320.283,375.43
09/07/20053,414.043,414.043,234.793,295.46
09/08/20053,300.983,303.733,245.823,256.85
09/09/20053,265.133,278.923,212.733,254.1
09/12/20053,281.673,334.073,273.43,323.04
09/13/20053,328.553,336.833,267.883,273.4
09/14/20053,265.133,295.463,218.253,232.03
09/15/20053,232.033,254.13,218.253,226.52
09/16/20053,232.033,306.493,223.763,251.34
09/19/20053,259.613,265.133,229.283,240.31
09/20/20053,229.283,254.13,229.283,243.06
09/21/20053,226.523,243.063,1303,190.67
09/22/20053,182.43,182.43,113.453,130
09/23/20053,143.793,165.853,105.183,141.03
09/26/20053,143.793,209.973,138.273,209.97
09/27/20053,226.523,232.033,185.153,201.7
09/28/20053,193.433,240.313,187.913,196.18
09/29/20053,196.183,262.373,185.153,234.79
09/30/20053,262.373,262.373,207.213,245.82
10/03/20053,256.853,303.733,240.313,270.64
10/04/20053,292.73,347.863,267.883,336.83
10/05/20053,289.953,325.83,278.923,309.25
10/06/20053,256.853,262.373,193.433,229.28
10/07/20053,209.973,234.793,176.883,187.91
10/10/20053,196.183,234.793,187.913,234.79
10/11/20053,276.163,298.223,254.13,256.85
10/12/20053,256.853,256.853,187.913,198.94
10/13/20053,198.943,229.283,116.213,149.3
10/14/20053,171.363,245.823,143.793,207.21
10/17/20053,196.183,218.253,174.123,196.18
10/18/20053,207.213,207.213,149.33,160.33
10/19/20053,143.793,143.793,014.183,052.78
10/20/20053,135.513,171.363,077.63,099.66
10/21/20053,099.663,152.063,058.33,135.51
10/24/20053,176.883,176.883,121.733,160.33
10/25/20053,201.73,201.73,141.033,163.09
10/26/20053,160.333,198.943,143.793,168.61
10/27/20053,157.583,193.433,080.363,096.91
10/28/20053,069.333,091.393,014.183,061.06
10/31/20053,088.633,168.613,085.883,160.33
11/01/20053,141.033,193.433,141.033,176.88
11/02/20053,163.093,212.733,143.793,154.82
11/03/20053,168.613,267.883,154.823,245.82
11/04/20053,251.343,295.463,207.213,273.4
11/07/20053,232.033,306.493,226.523,295.46
11/08/20053,292.73,295.463,254.13,267.88
11/09/20053,237.553,289.953,237.553,248.58
11/10/20053,107.943,226.523,050.033,143.79
11/11/20053,154.823,174.123,105.183,118.97
11/14/20053,141.033,171.363,118.973,160.33
11/15/20053,176.883,176.883,102.423,102.42
11/16/20053,080.363,113.453,052.783,061.06
11/17/20053,061.063,113.453,044.513,066.57
11/18/20053,099.663,124.483,063.813,099.66
11/21/20053,121.733,185.153,066.573,168.61
11/22/20053,160.333,187.913,149.33,187.91
11/23/20053,215.493,2213,182.43,187.91
11/24/20053,198.943,198.943,157.583,157.58
11/25/20053,176.883,179.643,157.583,176.88
11/28/20053,190.673,212.733,165.853,179.64
11/29/20053,182.43,209.973,163.093,174.12
11/30/20053,193.433,193.433,121.733,152.06
12/01/20053,149.33,182.43,141.033,174.12
12/02/20053,179.643,196.183,146.553,182.4
12/05/20053,198.943,209.973,121.733,138.27
12/06/20053,1303,143.793,105.183,130
12/07/20053,141.033,149.33,118.973,130
12/08/20053,135.513,179.643,118.973,179.64
12/09/20053,179.643,190.673,135.513,141.03
12/12/20053,152.063,182.43,152.063,160.33
12/13/20053,160.333,176.883,135.513,157.58
12/14/20053,160.333,163.093,116.213,124.48
12/15/20053,121.733,132.763,105.183,116.21
12/16/20053,105.183,116.213,041.753,058.3
12/19/20053,044.513,074.843,027.963,055.54
12/20/20053,069.333,069.333,025.213,050.03
12/21/20053,052.783,124.483,050.033,124.48
12/22/20053,121.733,121.733,083.123,091.39
12/23/20053,091.393,105.183,052.783,091.39
12/27/20053,107.943,118.973,088.633,116.21
12/28/20053,110.693,110.693,074.843,085.88
12/29/20053,088.633,107.943,066.573,091.39
12/30/20053,107.943,110.693,061.063,069.33