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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,729.8525
CLOSE 1,724.2507

Low

LOW 827.86

High

HIGH 2,230.99
DATEOPENHIGHLOWCLOSE
01/02/20081,919.921,951.911,886.271,900.06
01/03/20081,877.451,935.911,877.451,881.86
01/04/20081,868.621,896.21,798.031,809.06
01/07/20081,803.541,828.361,706.471,734.6
01/08/20081,818.981,868.621,770.451,790.86
01/09/20081,762.181,763.831,707.021,719.71
01/10/20081,813.471,813.471,583.481,705.37
01/11/20081,709.781,736.251,616.021,686.06
01/14/20081,673.381,727.981,652.971,710.33
01/15/20081,726.331,769.351,631.461,644.7
01/16/20081,610.51,706.471,592.851,695.44
01/17/20081,726.331,757.211,709.781,715.29
01/18/20081,698.751,734.051,677.241,726.33
01/21/20081,716.951,733.51,646.91,679.44
01/22/20081,665.661,759.971,614.911,742.87
01/23/20081,794.721,796.921,704.261,731.84
01/24/20081,807.951,807.951,747.281,784.79
01/25/20081,842.151,886.271,814.571,820.09
01/28/20081,803.541,841.61,796.371,835.53
01/29/20081,855.941,873.591,827.811,841.6
01/30/20081,837.191,855.391,811.811,826.15
01/31/20081,848.221,875.241,782.581,831.67
02/01/20081,847.662,018.641,833.321,907.78
02/04/20081,943.081,945.841,907.781,930.4
02/05/20081,937.571,938.671,856.491,864.21
02/06/20081,838.291,909.991,828.361,900.06
02/07/20081,884.621,897.31,823.951,849.32
02/08/20081,857.591,884.621,814.021,843.25
02/11/20081,816.231,842.151,798.581,825.05
02/12/20081,842.151,900.061,806.851,895.1
02/13/20081,875.241,918.811,850.971,881.86
02/14/20081,916.612,013.131,916.061,957.42
02/15/20081,941.431,985.551,854.281,908.89
02/18/20081,882.961,965.691,875.241,947.49
02/19/20081,948.051,956.321,892.891,930.4
02/20/20081,914.951,941.431,889.031,897.3
02/21/20081,903.371,950.81,899.511,917.16
02/22/20081,902.821,930.41,900.611,914.4
02/25/20081,930.41,930.41,887.931,912.19
02/26/20081,918.811,957.421,911.091,945.84
02/27/20081,963.491,963.491,900.061,939.22
02/28/20081,925.432,037.951,913.32,013.13
02/29/20081,989.962,068.281,965.141,976.17
03/03/20081,957.971,957.971,914.951,932.05
03/04/20081,930.41,955.771,881.861,897.85
03/05/20081,878.551,927.091,8781,890.13
03/06/20081,895.11,917.711,864.211,869.17
03/07/20081,846.011,879.11,827.811,854.28
03/10/20081,858.141,860.91,823.41,837.74
03/11/20081,842.151,894.551,822.291,872.48
03/12/20081,906.131,917.161,859.251,873.04
03/13/20081,831.671,852.631,809.611,844.91
03/14/20081,848.221,875.791,812.371,839.39
03/17/20081,799.131,813.471,738.461,745.63
03/18/20081,778.171,820.091,759.421,812.92
03/19/20081,844.911,846.011,741.221,780.38
03/20/20081,780.381,831.121,753.91,767.69
03/25/20081,820.091,908.891,800.231,904.47
03/26/20081,881.861,946.941,878.551,937.57
03/27/20081,930.951,935.361,877.451,906.13
03/28/20081,897.31,932.61,889.031,898.41
03/31/20081,897.851,962.941,890.131,944.74
04/01/20081,922.671,922.671,784.791,906.68
04/02/20081,923.781,924.331,864.211,876.9
04/03/20081,889.031,9851,874.691,979.48
04/04/20081,980.031,983.341,934.811,969.56
04/07/20081,985.552,013.681,968.452,013.68
04/08/20082,000.992,010.371,949.72,007.61
04/09/20082,010.372,015.881,964.592,013.13
04/10/20082,017.542,017.541,928.192,008.16
04/11/20082,009.272,035.191,961.831,978.38
04/14/20081,961.281,963.491,922.121,957.42
04/15/20081,976.171,976.171,924.881,964.04
04/16/20081,977.282,035.191,961.832,015.88
04/17/20082,019.192,032.431,993.821,995.48
04/18/20081,999.342,057.81,983.342,052.29
04/21/20082,050.632,050.632,001.542,018.09
04/22/20082,006.512,029.671,989.412,000.44
04/23/20082,012.022,064.421,981.142,060.01
04/24/20082,053.392,081.522,026.362,072.14
04/25/20082,076.552,173.072,074.92,132.81
04/28/20082,137.222,148.252,110.22,139.98
04/29/20082,097.512,130.052,087.032,119.57
04/30/20082,130.612,206.172,101.932,173.63
05/02/20082,156.532,170.872,107.992,158.18
05/05/20082,147.72,162.042,126.192,138.33
05/06/20082,141.642,151.012,088.142,098.62
05/07/20082,112.42,132.262,096.962,112.4
05/08/20082,094.22,135.572,077.112,120.13
05/09/20082,112.962,142.192,071.042,112.4
05/12/20082,111.852,137.222,101.932,126.19
05/13/20082,156.532,173.072,120.682,139.98
05/14/20082,110.22,125.092,084.282,109.65
05/15/20082,097.512,139.982,097.512,133.91
05/16/20082,140.532,149.912,110.752,128.4
05/19/20082,143.292,171.972,123.992,153.77
05/20/20082,137.222,145.52,091.452,111.3
05/21/20082,121.232,134.472,062.772,083.17
05/22/20082,060.012,139.982,044.012,125.64
05/23/20082,145.52,184.12,117.922,131.16
05/26/20082,127.32,167.562,126.742,151.01
05/27/20082,153.772,162.042,139.982,148.81
05/28/20082,136.672,146.052,018.092,041.81
05/29/20082,046.772,071.592,034.642,062.21
05/30/20082,076.552,094.762,053.392,094.2
06/02/20082,094.22,094.22,057.252,080.97
06/03/20082,070.492,136.672,069.382,136.67
06/04/20082,117.922,139.982,082.622,099.72
06/05/20082,109.12,137.222,073.252,096.41
06/06/20082,101.932,128.952,079.312,093.1
06/09/20082,065.522,066.072,031.882,048.98
06/10/20082,038.52,071.592,014.782,057.25
06/11/20082,126.192,126.192,043.462,060.01
06/12/20082,061.662,090.341,861.452,022.5
06/13/20082,020.32,035.191,989.411,999.34
06/16/20082,012.582,039.62,005.962,028.57
06/17/20082,028.572,036.291,987.21,996.58
06/18/20081,982.241,989.961,962.941,981.69
06/19/20081,974.522,036.291,974.522,029.67
06/20/20082,146.052,230.992,141.642,172.52
06/23/20082,119.022,136.122,077.662,081.52
06/24/20082,047.872,090.342,023.052,044.01
06/25/20082,038.52,054.492,018.642,043.46
06/26/20082,040.72,073.82,029.672,056.15
06/27/20082,035.192,046.771,995.482,009.27
06/30/20082,054.492,054.491,933.711,939.77
07/01/20081,945.291,978.381,908.891,963.49
07/02/20082,002.652,022.51,889.031,921.02
07/03/20081,908.891,957.971,879.11,931.5
07/04/20081,953.011,953.011,899.511,902.82
07/07/20081,922.121,941.431,905.021,931.5
07/08/20081,881.861,927.091,870.281,885.72
07/09/20081,908.331,921.571,889.581,897.3
07/10/20081,866.421,886.821,842.151,846.01
07/11/20081,840.491,855.941,778.721,778.72
07/14/20081,798.581,839.941,798.581,808.51
07/15/20081,785.891,819.541,757.761,771
07/16/20081,764.931,850.421,764.931,828.36
07/17/20081,876.341,905.021,853.181,880.21
07/18/20081,857.591,924.331,857.591,907.78
07/21/20081,902.271,955.221,890.131,950.25
07/22/20081,922.121,971.761,891.791,962.39
07/23/20081,974.522,051.731,950.82,032.98
07/24/20082,039.052,039.051,949.151,962.39
07/25/20081,923.781,995.481,923.781,980.59
07/28/20081,969.561,971.761,916.611,928.74
07/29/20081,963.492,001.541,963.491,993.82
07/30/20082,043.462,062.212,003.22,037.39
07/31/20082,053.942,056.71,998.242,054.49
08/01/20082,040.72,051.732,003.752,006.51
08/04/20081,988.862,027.471,972.311,985.55
08/05/20081,988.862,021.41,983.92,001.54
08/06/20082,028.022,035.741,985.552,012.02
08/07/20082,007.612,021.41,973.971,973.97
08/08/20081,975.072,009.271,944.181,988.31
08/11/20081,989.962,021.951,977.832,001.54
08/12/20082,001.542,039.051,987.22,028.02
08/13/20082,018.642,025.811,980.592,003.2
08/14/20082,014.232,014.231,902.821,988.31
08/15/20081,991.622,032.431,985.552,005.41
08/18/20081,998.792,040.71,9692,005.41
08/19/20081,988.311,991.071,941.981,945.29
08/20/20081,947.491,983.341,938.121,981.14
08/21/20081,974.521,985.551,930.951,954.66
08/22/20081,957.421,987.761,935.911,982.79
08/25/20081,969.562,002.11,959.631,988.31
08/26/20081,9692,001.541,945.291,999.89
08/27/20081,992.172,000.991,946.941,980.03
08/28/20081,973.972,034.091,958.522,028.57
08/29/20082,028.572,029.671,998.792,028.57
09/01/20082,008.162,040.71,981.692,034.09
09/02/20082,038.52,074.352,013.132,074.35
09/03/20082,046.222,081.522,045.672,058.91
09/04/20082,066.072,066.072,012.022,015.88
09/05/20081,989.412,024.161,959.082,006.51
09/08/20082,041.262,051.732,013.132,041.26
09/09/20082,034.092,053.942,016.992,041.26
09/10/20082,035.192,036.841,940.881,952.46
09/11/20081,955.771,955.771,794.161,868.07
09/12/20081,892.341,898.411,833.881,846.56
09/15/20081,795.271,818.431,769.351,780.93
09/16/20081,763.281,881.861,745.631,881.86
09/17/20081,847.661,879.651,7871,798.03
09/18/20081,781.481,836.631,719.161,737.36
09/19/20081,788.11,814.571,731.841,785.89
09/22/20081,780.931,803.541,735.71,735.7
09/23/20081,709.781,764.381,668.411,671.17
09/24/20081,698.21,718.051,670.071,706.47
09/25/20081,737.361,774.861,726.331,764.93
09/26/20081,762.181,775.961,728.531,762.18
09/29/20081,756.661,805.751,662.351,682.2
09/30/20081,630.361,737.361,629.811,704.26
10/01/20081,709.781,756.661,622.081,708.68
10/02/20081,721.361,729.081,657.381,657.38
10/03/20081,652.421,682.21,635.321,669.52
10/06/20081,628.71,628.71,464.341,464.34
10/07/20081,484.21,564.171,397.611,430.15
10/08/20081,233.251,516.741,233.251,370.58
10/09/20081,406.431,437.871,357.341,368.37
10/10/20081,291.161,387.681,255.311,267.44
10/13/20081,324.251,396.51,324.251,394.3
10/14/20081,510.671,510.671,417.461,456.07
10/15/20081,450.551,456.621,110.251,192.43
10/16/20081,149.961,254.211,113.011,121.28
10/17/20081,213.391,213.391,118.531,128.45
10/20/20081,158.241,170.921,100.331,148.86
10/21/20081,195.191,195.191,125.141,138.93
10/22/20081,111.911,127.91,078.261,088.19
10/23/20081,125.141,138.931,058.961,104.19
10/24/20081,055.651,079.92951.96987.81
10/27/2008940.93967.96913.35947
10/28/2008965.75990.02891.29891.29
10/29/2008937.62962.44920.52927.14
10/30/2008964.651,012.08942.03998.29
10/31/2008998.291,010.98924.38998.29
11/03/20081,047.931,059.511,024.761,041.31
11/04/20081,057.311,106.391,040.211,104.74
11/05/20081,103.081,103.081,044.621,062.82
11/06/20081,037.451,091.5979.54980.64
11/07/2008978.991,011.53949.2959.13
11/10/2008986.711,018.7971.821,007.67
11/11/2008998.841,014.84961.34976.78
11/12/2008992.221,013.18967.96981.19
11/13/2008970.71991.67955.27971.26
11/14/20081,015.941,015.94982.85997.74
11/17/20081,097.021,129.56971.26994.43
11/18/20081,022.011,022.01965.2987.81
11/19/2008987.261,004.36943.14944.24
11/20/2008927.14974.57905.63965.75
11/21/2008980.091,002.15923.83933.21
11/24/2008960.79986.71948.65984.5
11/25/2008987.261,061.17949.21,006.56
11/26/20081,011.531,030.83956.92971.82
11/27/2008992.771,016.49972.92972.92
11/28/2008978.99992.22939.83956.92
12/01/2008957.48969.61904.53907.29
12/02/2008878.61878.61827.86865.92
12/03/2008891.84918.32874.75903.43
12/04/2008907.29935.97885.22885.78
12/05/2008879.16897.91855.44867.02
12/08/2008905.08922.18894.05910.6
12/09/2008910.6941.48882.47915.56
12/10/2008922.73977.33917.77954.17
12/11/2008954.72964.65929.35934.31
12/12/2008899.01962.44899.01959.68
12/15/2008967.4984.5926.59932.11
12/16/2008926.04977.61926.04970.44
12/17/2008973.2983.4948.93974.57
12/18/2008973.47984.5941.48973.47
12/19/2008967.131,008.22946.171,000.22
12/22/2008980.641,017.59946.17957.75
12/23/2008957.75986.43957.75961.34
12/24/2008975.13981.74958.03978.43
12/29/2008972.92988.36934.86939
12/30/2008959.68978.16942.03978.16
12/31/2008970.99990.02967.4988.09