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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,422.4363
CLOSE 2,419.7719

Low

LOW 1,809.06

High

HIGH 3,049.47
DATEOPENHIGHLOWCLOSE
01/02/20072,485.252,520.552,485.252,494.07
01/03/20072,511.722,570.742,496.282,570.18
01/04/20072,564.122,564.122,528.822,559.15
01/05/20072,548.122,564.672,542.612,553.09
01/08/20072,544.262,587.282,543.162,574.04
01/09/20072,567.432,581.212,544.812,567.98
01/10/20072,570.182,570.182,523.852,534.89
01/11/20072,568.532,592.252,542.612,592.25
01/12/20072,564.672,575.72,528.272,537.09
01/15/20072,537.642,571.842,515.582,556.4
01/16/20072,548.122,574.62,530.472,555.84
01/17/20072,543.162,558.62,538.192,556.4
01/18/20072,537.642,554.742,449.952,452.71
01/19/20072,492.422,492.422,416.32,426.23
01/22/20072,427.332,444.982,372.732,374.39
01/23/20072,372.182,408.582,346.262,405.82
01/24/20072,401.412,401.962,352.332,373.28
01/25/20072,372.182,415.752,368.872,384.87
01/26/20072,379.92,408.582,360.62,363.91
01/29/20072,386.522,386.522,358.942,362.25
01/30/20072,372.182,436.712,359.52,425.13
01/31/20072,399.212,415.752,366.672,366.67
02/01/20072,385.972,457.122,385.972,436.71
02/02/20072,487.452,514.482,436.162,441.67
02/05/20072,454.362,463.182,316.472,389.28
02/06/20072,420.722,491.872,405.822,483.59
02/07/20072,483.592,545.362,461.532,476.42
02/08/20072,452.712,487.452,430.642,437.81
02/09/20072,467.62,479.732,443.332,462.63
02/12/20072,457.122,471.462,424.582,428.44
02/13/20072,433.42,447.742,410.242,414.65
02/14/20072,410.242,481.942,410.242,481.39
02/15/20072,500.692,503.452,449.952,463.18
02/16/20072,478.082,501.242,464.842,473.11
02/19/20072,471.462,499.592,454.362,476.42
02/20/20072,460.982,475.322,443.882,466.49
02/21/20072,454.362,479.182,420.162,435.61
02/22/20072,426.782,469.82,420.162,428.44
02/23/20072,432.852,432.852,378.82,397.55
02/26/20072,399.762,425.682,399.762,406.93
02/27/20072,412.442,412.442,274.012,289.45
02/28/20072,212.792,331.922,178.592,256.91
03/01/20072,255.812,258.562,181.92,216.65
03/02/20072,248.082,249.742,173.072,216.65
03/05/20072,159.292,243.672,155.422,209.48
03/06/20072,233.192,258.562,217.22,251.39
03/07/20072,253.052,284.492,237.052,271.25
03/08/20072,291.12,308.22,264.632,286.69
03/09/20072,287.792,304.892,245.332,271.25
03/12/20072,261.322,281.732,243.122,266.84
03/13/20072,278.972,278.972,226.022,227.13
03/14/20072,162.592,194.582,151.012,181.35
03/15/20072,757.712,826.652,459.882,730.13
03/16/20072,719.12,818.382,680.492,799.07
03/19/20072,757.712,757.712,719.652,727.92
03/20/20072,702.552,771.52,702.552,757.71
03/21/20072,751.642,753.32,720.22,725.17
03/22/20072,751.642,757.712,725.172,742.82
03/23/20072,723.512,736.22,608.792,713.03
03/26/20072,757.712,829.412,737.32,776.46
03/27/20072,797.422,834.922,786.392,799.63
03/28/20072,799.072,799.072,745.022,754.4
03/29/20072,758.812,778.122,748.332,768.19
03/30/20072,765.432,785.292,757.712,764.88
04/02/20072,745.572,806.82,741.712,757.71
04/03/20072,757.712,803.492,757.712,793.56
04/05/20072,804.592,921.522,779.222,921.52
04/10/20072,938.063,049.472,938.062,967.85
04/11/20072,967.292,972.812,906.622,928.13
04/12/20072,922.622,953.512,918.212,940.27
04/13/20072,959.022,970.052,925.932,952.4
04/16/20072,950.752,989.362,950.752,978.32
04/17/20072,955.162,992.112,955.162,976.12
04/18/20072,950.752,972.812,928.132,964.54
04/19/20072,928.693,047.272,928.693,012.52
04/20/20073,005.93,044.513,005.93,026.31
04/23/20073,021.353,033.482,995.972,998.73
04/24/20072,973.913,000.392,936.962,949.64
04/25/20072,956.263,008.112,919.862,963.43
04/26/20072,978.322,978.322,9162,924.27
04/27/20072,915.452,971.152,901.112,901.11
04/30/20072,895.592,936.962,873.532,922.07
05/02/20072,961.232,966.742,909.932,952.95
05/03/20072,945.233,037.342,898.352,995.97
05/04/20073,010.873,010.872,892.842,892.84
05/07/20072,903.872,944.682,890.082,904.42
05/08/20072,909.382,986.62,902.212,955.16
05/09/20072,936.962,970.052,919.862,939.72
05/10/20072,942.472,945.232,876.842,883.46
05/11/20072,881.813,000.392,881.812,950.75
05/14/20072,481.942,607.692,465.392,543.71
05/15/20072,554.742,572.392,529.922,547.02
05/16/20072,561.912,561.912,449.42,459.32
05/17/20072,483.042,483.042,405.272,425.68
05/18/20072,432.32,552.532,428.442,523.85
05/21/20072,536.542,536.542,507.312,517.24
05/22/20072,498.482,658.432,496.832,597.21
05/23/20072,6112,646.32,531.022,597.76
05/24/20072,586.732,5952,550.882,550.88
05/25/20072,531.582,572.942,498.482,531.02
05/28/20072,575.152,577.912,544.812,558.6
05/29/20072,561.912,575.72,526.062,539.3
05/30/20072,537.092,539.32,520.552,535.99
05/31/20072,535.992,545.362,516.682,523.3
06/01/20072,538.752,556.42,5042,516.13
06/04/20072,515.032,538.752,505.12,524.41
06/05/20072,518.892,556.42,518.892,534.33
06/06/20072,561.362,561.362,460.982,465.39
06/07/20072,462.632,490.212,432.852,481.39
06/08/20072,536.542,561.362,454.912,468.7
06/11/20072,5042,520.552,487.452,505.65
06/12/20072,490.762,513.932,472.562,479.18
06/13/20072,476.422,511.722,437.812,502.9
06/14/20072,515.032,517.792,487.452,509.51
06/15/20072,509.512,569.632,507.312,542.61
06/18/20072,550.882,567.432,536.542,556.4
06/19/20072,553.642,570.182,542.612,554.74
06/20/20072,556.42,592.252,547.022,567.98
06/21/20072,542.612,564.672,509.512,537.09
06/22/20072,533.782,578.462,528.822,560.81
06/25/20072,560.812,565.222,537.642,557.5
06/26/20072,542.612,563.572,518.342,551.43
06/27/20072,520.552,556.42,520.552,537.09
06/28/20072,549.232,575.72,529.922,539.3
06/29/20072,537.092,575.72,535.992,558.05
07/02/20072,542.612,612.12,537.092,587.83
07/03/20072,598.862,614.312,557.52,564.67
07/04/20072,579.562,603.282,564.672,588.38
07/05/20072,581.212,605.482,581.212,596.11
07/06/20072,582.872,618.172,582.872,608.24
07/09/20072,608.242,615.412,594.452,602.72
07/10/20072,608.242,619.822,592.252,611
07/11/20072,601.622,619.822,569.082,616.51
07/12/20072,617.072,643.542,602.172,628.1
07/13/20072,641.882,641.882,604.932,621.48
07/16/20072,621.482,628.12,598.312,626.44
07/17/20072,625.342,625.342,575.152,600.52
07/18/20072,578.462,591.142,554.192,565.77
07/19/20072,567.432,708.072,567.432,658.43
07/20/20072,665.052,730.132,646.32,686.56
07/23/20072,661.192,732.892,655.672,713.58
07/24/20072,702.552,732.892,644.092,653.47
07/25/20072,586.732,622.582,575.72,595.56
07/26/20072,593.352,606.032,443.882,458.22
07/27/20072,453.262,550.882,347.912,393.14
07/30/20072,430.642,446.092,385.422,416.3
07/31/20072,448.852,448.852,378.252,392.59
08/01/20072,368.322,368.872,324.22,344.05
08/02/20072,387.622,398.12,349.572,362.8
08/03/20072,360.62,376.042,349.572,369.42
08/06/20072,342.952,353.432,292.762,313.17
08/07/20072,321.992,361.152,290.552,296.62
08/08/20072,319.782,410.242,3062,393.69
08/09/20072,373.842,488.562,365.012,416.86
08/10/20072,348.462,402.522,306.552,314.27
08/13/20072,335.782,335.782,274.562,301.58
08/14/20072,313.172,342.952,280.622,303.79
08/15/20072,303.792,325.852,272.92,311.51
08/16/20072,276.762,280.622,185.212,198.45
08/17/20072,181.352,248.082,084.832,210.58
08/20/20072,249.742,266.842,186.862,206.72
08/21/20072,207.272,228.232,176.382,216.65
08/22/20072,234.852,305.442,211.682,276.21
08/23/20072,3062,327.512,229.882,256.36
08/24/20072,235.42,296.622,233.192,267.39
08/27/20072,275.662,294.412,236.52,242.02
08/28/20072,227.682,252.52,184.12,189.07
08/29/20072,184.12,216.652,131.712,205.06
08/30/20072,226.022,237.62,176.382,209.48
08/31/20072,212.792,286.692,203.962,277.87
09/03/20072,299.932,301.582,253.62,274.01
09/04/20072,280.622,280.622,239.262,270.15
09/05/20072,245.882,286.142,222.712,224.92
09/06/20072,225.472,275.112,225.472,265.73
09/07/20072,264.082,288.352,211.682,220.51
09/10/20072,224.922,235.42,173.072,181.35
09/11/20072,213.892,222.712,184.12,196.24
09/12/20072,261.322,280.622,203.412,214.99
09/13/20072,217.22,224.922,180.242,210.03
09/14/20072,180.82,202.862,137.782,187.97
09/17/20072,192.382,192.382,134.472,151.01
09/18/20072,136.122,184.12,125.092,175.28
09/19/20072,219.962,224.372,184.12,208.37
09/20/20072,215.542,215.542,158.182,186.86
09/21/20072,153.772,214.442,153.772,203.96
09/24/20072,193.482,222.712,184.12,207.27
09/25/20072,1992,213.342,148.252,154.87
09/26/20072,206.172,213.892,179.692,205.62
09/27/20072,197.342,219.962,166.462,190.17
09/28/20072,206.722,283.932,195.142,250.29
10/01/20072,285.592,285.592,211.682,243.67
10/02/20072,250.292,264.632,237.62,248.08
10/03/20072,240.362,328.612,239.812,314.82
10/04/20072,314.822,316.472,275.662,285.04
10/05/20072,285.042,313.722,271.252,296.62
10/08/20072,391.482,414.12,364.462,382.66
10/09/20072,388.732,395.92,349.022,387.07
10/10/20072,402.522,506.212,3972,448.85
10/11/20072,448.852,505.12,439.472,476.42
10/12/20072,438.372,454.362,427.892,448.29
10/15/20072,464.292,464.292,404.722,407.48
10/16/20072,399.212,426.232,341.852,361.15
10/17/20072,369.422,417.412,355.082,407.48
10/18/20072,408.032,408.032,336.332,368.32
10/19/20072,382.662,393.142,340.742,347.91
10/22/20072,272.92,309.862,272.92,289.45
10/23/20072,301.582,324.752,289.452,294.41
10/24/20072,288.92,303.242,255.812,267.94
10/25/20072,275.662,297.722,247.532,272.9
10/26/20072,266.842,312.612,264.632,287.24
10/29/20072,301.032,324.752,292.212,315.92
10/30/20072,295.522,315.922,294.412,301.03
10/31/20072,296.622,326.952,291.662,314.82
11/01/20072,316.472,335.782,256.362,277.87
11/02/20072,234.32,241.472,215.542,227.13
11/05/20072,218.32,219.962,190.722,213.34
11/06/20072,214.992,239.262,206.722,229.33
11/07/20072,233.742,249.192,184.12,197.89
11/08/20072,162.592,188.522,143.292,167.01
11/09/20072,099.172,191.832,078.212,099.17
11/12/20072,073.82,117.922,073.82,094.2
11/13/20072,095.862,095.862,060.012,091.45
11/14/20072,077.112,145.52,077.112,118.47
11/15/20072,121.782,167.562,004.852,035.19
11/16/20071,997.132,032.431,953.561,975.62
11/19/20071,987.22,004.31,908.331,919.92
11/20/20071,924.881,935.361,866.421,887.38
11/21/20071,875.241,935.911,809.061,859.8
11/22/20071,864.761,887.931,829.461,855.94
11/23/20071,869.731,996.581,855.941,986.65
11/26/20071,997.132,035.191,967.351,993.82
11/27/20071,954.662,007.611,951.351,992.72
11/28/20072,002.12,071.041,999.342,048.98
11/29/20072,068.282,131.162,068.282,121.23
11/30/20072,135.572,161.492,106.892,137.78
12/03/20072,146.052,147.72,084.832,093.65
12/04/20072,095.862,095.861,988.312,013.13
12/05/20072,033.532,083.722,029.672,069.94
12/06/20072,112.42,112.42,061.112,079.86
12/07/20072,101.372,130.052,087.582,093.65
12/10/20072,0762,120.682,0762,112.4
12/11/20072,112.42,157.082,110.752,157.08
12/12/20072,134.472,163.152,106.892,132.81
12/13/20072,117.922,130.612,072.692,084.83
12/14/20072,111.852,120.682,064.972,077.11
12/17/20072,041.262,067.182,009.272,019.75
12/18/20072,002.12,034.641,959.081,965.14
12/19/20071,959.081,983.91,927.641,933.15
12/20/20071,927.091,940.881,874.691,884.07
12/21/20071,901.721,919.361,869.731,893.44
12/24/20071,903.371,974.521,903.371,974.52
12/27/20071,985.552,028.571,931.51,952.46
12/28/20071,935.911,949.71,929.291,941.43
12/31/20071,927.641,950.81,927.641,949.7