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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,466.7173
CLOSE 1,468.9689

Low

LOW 910.32

High

HIGH 2,120.95
DATEOPENHIGHLOWCLOSE
01/02/20091,002.151,014.29975.951,012.08
01/05/20091,017.591,042.971,004.361,042.41
01/06/20091,037.451,082.121,035.241,078.26
01/07/20091,082.121,108.051,029.731,043.52
01/08/20091,026.971,056.21,010.421,039.66
01/09/20091,041.311,070.541,027.521,057.03
01/12/20091,048.481,058.961,026.421,038.55
01/13/20091,030.281,039.11,000.51,016.77
01/14/20091,033.041,033.04960.79969.33
01/15/2009979.54997.74954.17989.47
01/16/20091,012.631,012.63935.97948.65
01/19/2009960.79977.61919.14943.41
01/20/2009947.55960.79911.42921.07
01/21/2009911.15978.99910.32958.58
01/22/2009970.16986.16937.62956.65
01/23/2009954.17957.75911.15943.69
01/26/2009950.86983.4926.59980.37
01/27/2009982.85982.85947.27966.3
01/28/2009980.371,023.11962.721,005.46
01/29/20091,000.51,028.07981.741,013.18
01/30/20091,012.631,047.931,006.561,026.14
02/02/20091,014.841,027.25997.741,005.18
02/03/20091,011.531,050.41996.641,050.41
02/04/20091,057.311,075.511,043.521,067.23
02/05/20091,057.581,160.171,042.971,160.17
02/06/20091,138.931,159.341,108.61,159.34
02/09/20091,160.171,184.161,136.181,178.09
02/10/20091,167.061,171.471,119.631,126.25
02/11/20091,102.531,185.811,097.021,172.3
02/12/20091,159.891,170.371,099.221,139.49
02/13/20091,157.411,175.341,144.451,152.72
02/16/20091,138.931,160.171,099.771,140.86
02/17/20091,136.181,136.181,100.331,108.87
02/18/20091,121.281,121.281,0381,069.99
02/19/20091,071.651,097.571,046.271,064.48
02/20/20091,058.961,114.111,050.411,090.4
02/23/20091,099.221,108.051,069.991,082.68
02/24/20091,074.41,087.361,040.761,069.44
02/25/20091,094.811,120.731,058.411,097.02
02/26/20091,098.951,129.561,072.471,081.57
02/27/20091,057.581,071.37998.291,062.54
03/02/20091,048.481,056.481,013.181,025.32
03/03/20091,025.321,047.381,012.081,015.94
03/04/20091,020.351,043.52998.291,041.31
03/05/20091,028.351,072.471,026.421,036.9
03/06/20091,041.311,041.31966.03969.06
03/09/2009972.371,015.94945.071,004.36
03/10/20091,006.561,085.991,006.291,085.43
03/11/20091,088.471,100.881,056.481,065.58
03/12/20091,065.031,098.951,049.031,073.85
03/13/20091,088.191,124.041,075.511,084.61
03/16/20091,094.811,146.931,094.811,131.21
03/17/20091,131.491,181.41,120.461,170.1
03/18/20091,181.41,181.41,105.841,157.69
03/19/20091,177.821,183.061,121.011,133.14
03/20/20091,113.841,175.891,103.081,161.55
03/23/20091,170.921,174.781,117.421,136.18
03/24/20091,141.971,156.031,103.081,111.36
03/25/20091,111.361,158.241,111.361,140.86
03/26/20091,147.211,161.551,120.731,141.69
03/27/20091,130.381,139.211,050.691,057.31
03/30/20091,048.481,053.441,024.211,024.21
03/31/20091,032.211,066.131,032.211,066.13
04/01/20091,071.651,116.61,056.21,100.05
04/02/20091,117.971,155.761,106.391,153.27
04/03/20091,159.341,205.121,141.141,205.12
04/06/20091,207.321,262.21,205.671,252
04/07/20091,246.481,247.591,191.331,217.8
04/08/20091,197.41,241.81,167.611,228.28
04/09/20091,235.451,284.541,200.711,273.79
04/14/20091,273.791,281.781,239.871,268.55
04/15/20091,246.481,266.341,227.731,247.31
04/16/20091,267.171,344.111,233.251,312.39
04/17/20091,314.881,332.251,285.921,317.36
04/20/20091,278.21,317.631,2521,263.03
04/21/20091,222.771,259.171,202.091,245.38
04/22/20091,207.321,263.031,192.431,245.93
04/23/20091,233.251,264.691,222.221,239.31
04/24/20091,240.971,288.41,237.661,280.96
04/27/20091,274.341,279.581,239.041,277.92
04/28/20091,274.891,276.821,226.91,268.82
04/29/20091,280.681,303.571,263.031,300.54
04/30/20091,307.151,318.181,274.611,295.3
05/04/20091,317.631,349.071,315.981,331.15
05/05/20091,3431,345.761,318.741,331.97
05/06/20091,324.531,345.761,324.531,334.73
05/07/20091,334.731,344.111,293.091,296.12
05/08/20091,323.71,334.461,312.671,322.6
05/11/20091,323.71,323.71,245.661,263.03
05/12/20091,250.341,287.851,231.041,236.56
05/13/20091,238.211,240.971,166.231,172.03
05/14/20091,1371,168.991,121.841,151.89
05/15/20091,170.371,217.251,130.941,177.54
05/18/20091,162.371,239.871,151.891,233.8
05/19/20091,287.851,323.71,287.021,292.81
05/20/20091,306.61,433.731,304.671,433.73
05/21/20091,425.741,485.031,425.741,446.42
05/22/20091,440.081,446.141,336.941,350.17
05/25/20091,368.11,376.371,334.181,365.89
05/26/20091,354.861,357.071,318.181,332.8
05/27/20091,348.521,374.991,326.461,342.45
05/28/20091,307.151,323.981,296.671,296.95
05/29/20091,314.321,315.981,266.341,313.5
06/01/20091,322.051,351.281,320.671,348.52
06/02/20091,349.071,367.821,345.761,360.1
06/03/20091,360.651,377.21,356.521,363.41
06/04/20091,372.241,375.541,331.71,348.24
06/05/20091,350.451,373.341,341.631,356.79
06/08/20091,347.971,347.971,294.471,301.64
06/09/20091,298.881,323.71,293.921,296.12
06/10/20091,314.321,382.711,306.61,351.28
06/11/20091,352.931,395.41,351.281,383.54
06/12/20091,378.851,448.621,345.761,375.27
06/15/20091,365.071,365.071,318.181,330.32
06/16/20091,326.461,368.371,326.461,351.28
06/17/20091,3431,355.971,314.61,325.91
06/18/20091,337.211,344.111,304.41,319.84
06/19/20091,333.91,341.91,307.431,332.8
06/22/20091,326.461,340.521,268.551,270.2
06/23/20091,260.271,274.611,235.451,248.41
06/24/20091,246.481,311.571,246.481,291.16
06/25/20091,304.41,304.41,261.931,280.13
06/26/20091,282.611,297.781,257.511,269.92
06/29/20091,276.271,319.841,264.131,308.81
06/30/20091,319.291,351.281,315.431,332.25
07/01/20091,341.631,370.861,339.691,360.38
07/02/20091,375.821,402.291,328.941,359.55
07/03/20091,370.311,394.851,360.651,387.4
07/06/20091,388.781,507.911,384.921,456.62
07/07/20091,467.651,4741,414.71,417.46
07/08/20091,401.471,409.461,371.131,378.3
07/09/20091,378.31,410.841,376.371,387.68
07/10/20091,386.581,405.051,380.781,387.13
07/13/20091,389.331,426.841,388.781,424.36
07/14/20091,430.971,431.251,392.641,408.91
07/15/20091,413.331,485.031,413.331,463.52
07/16/20091,481.441,489.161,455.521,477.58
07/17/20091,477.861,485.851,459.931,477.58
07/20/20091,477.581,489.441,465.451,489.44
07/21/20091,494.681,554.241,489.161,526.94
07/22/20091,532.731,532.731,480.891,494.68
07/23/20091,488.061,526.391,480.061,512.33
07/24/20091,505.711,542.941,479.511,519.77
07/27/20091,526.121,555.351,511.221,541.83
07/28/20091,544.321,5571,511.221,557
07/29/20091,560.591,654.621,551.211,614.64
07/30/20091,640.561,698.471,627.051,682.48
07/31/20091,695.711,764.111,688.271,764.11
08/03/20091,764.381,807.951,759.141,791.96
08/04/20091,784.511,805.751,727.981,773.21
08/05/20091,759.971,799.41,735.71,753.63
08/06/20091,783.961,835.531,764.111,815.12
08/07/20091,799.681,810.161,728.531,791.68
08/10/20091,7871,822.021,772.931,810.99
08/11/20091,806.31,833.881,795.821,795.82
08/12/20091,798.581,813.471,755.281,806.02
08/13/20091,806.31,855.941,789.751,844.36
08/14/20091,846.561,846.561,807.131,823.95
08/17/20091,804.091,836.631,777.071,780.93
08/18/20091,783.131,793.061,703.711,732.67
08/19/20091,705.091,710.611,655.181,681.37
08/20/20091,687.991,731.841,687.991,715.02
08/21/20091,713.641,748.391,706.471,744.53
08/24/20091,740.391,780.11,738.181,776.79
08/25/20091,763.281,827.531,747.011,817.33
08/26/20091,808.231,853.181,807.131,833.05
08/27/20091,844.911,866.691,827.261,847.66
08/28/20091,857.871,873.591,832.221,851.8
08/31/20091,827.261,829.741,798.31,805.75
09/01/20091,814.571,860.351,808.511,839.12
09/02/20091,836.631,861.181,821.191,849.32
09/03/20091,864.491,882.141,856.491,870
09/04/20091,875.241,879.11,846.561,867.52
09/07/20091,873.041,913.851,860.91,904.75
09/08/20091,922.121,941.431,911.091,933.71
09/09/20091,908.891,944.741,908.891,935.91
09/10/20091,946.391,955.221,913.571,941.43
09/11/20091,938.941,946.391,847.661,872.48
09/14/20091,853.181,921.31,847.661,914.13
09/15/20091,921.851,921.851,872.481,892.06
09/16/20091,892.061,923.781,882.411,912.75
09/17/20091,924.881,924.881,899.511,922.12
09/18/20091,903.921,922.121,869.731,869.73
09/21/20091,866.971,890.131,854.561,887.93
09/22/20091,886.271,895.651,874.411,890.68
09/23/20091,896.481,916.611,882.961,894.27
09/24/20091,883.241,891.241,844.631,869.73
09/25/20091,869.731,880.481,852.351,855.66
09/28/20091,856.771,899.231,823.671,892.89
09/29/20091,916.611,924.881,872.761,884.34
09/30/20091,898.961,951.911,871.661,902.82
10/01/20091,902.821,957.71,844.081,865.04
10/02/20091,839.391,847.111,778.721,824.78
10/05/20091,824.51,919.641,822.571,909.44
10/06/20091,924.881,991.071,909.441,979.21
10/07/20091,985.552,047.051,975.352,014.78
10/08/20092,026.362,076.552,021.42,068.28
10/09/20092,068.282,068.282,018.642,050.36
10/12/20092,084.552,120.952,061.112,103.86
10/13/20092,088.692,089.241,9691,988.86
10/14/20092,030.222,040.71,987.762,017.26
10/15/20092,005.682,013.131,908.891,927.36
10/16/20091,945.291,951.911,871.381,885.45
10/19/20091,885.171,906.131,866.971,879.38
10/20/20091,913.851,915.51,851.251,863.11
10/21/20091,847.661,907.511,827.261,891.79
10/22/20091,873.041,921.021,860.071,892.34
10/23/20091,939.221,940.61,902.541,922.95
10/26/20091,919.361,919.361,839.391,847.94
10/27/20091,866.421,875.521,840.491,843.8
10/28/20091,831.121,831.121,751.71,751.7
10/29/20091,734.051,774.031,714.471,764.66
10/30/20091,782.861,829.461,747.841,761.62
11/02/20091,742.041,757.491,700.951,737.08
11/03/20091,716.41,729.081,683.311,721.36
11/04/20091,723.841,759.421,714.191,756.38
11/05/20091,731.841,761.071,692.411,743.7
11/06/20091,746.731,752.251,715.021,729.63
11/09/20091,737.631,753.91,731.841,744.53
11/10/20091,751.141,753.081,708.121,708.4
11/11/20091,716.671,742.321,707.021,737.36
11/12/20091,737.361,753.351,724.671,742.87
11/13/20091,735.71,788.651,735.71,788.65
11/16/20091,793.891,830.021,782.581,820.64
11/17/20091,820.091,831.391,793.341,805.75
11/18/20091,806.571,824.781,761.071,766.86
11/19/20091,769.621,780.381,724.391,730.19
11/20/20091,731.841,748.111,677.791,687.44
11/23/20091,682.21,709.51,668.971,681.93
11/24/20091,672.551,716.951,668.971,706.75
11/25/20091,712.261,723.021,684.411,691.3
11/26/20091,675.311,685.241,627.61,633.67
11/27/20091,613.261,664.551,604.991,657.38
11/30/20091,654.91,694.341,593.961,606.09
12/01/20091,617.41,618.221,585.961,605.54
12/02/20091,598.371,637.531,596.991,621.81
12/03/20091,647.451,774.311,623.741,760.25
12/04/20091,732.121,778.451,683.861,741.22
12/07/20091,737.361,737.361,686.611,689.1
12/08/20091,682.751,723.571,675.031,686.06
12/09/20091,695.161,695.161,637.251,637.25
12/10/20091,637.531,655.181,627.051,641.11
12/11/20091,634.771,662.351,634.771,637.25
12/14/20091,654.621,655.181,638.631,644.42
12/15/20091,649.111,649.111,623.741,630.63
12/16/20091,644.151,667.311,614.911,659.86
12/17/20091,6641,705.371,657.381,683.58
12/18/20091,677.241,723.571,662.91,723.57
12/21/20091,726.051,761.621,717.221,759.69
12/22/20091,761.621,768.241,711.711,726.88
12/23/20091,731.561,752.521,721.911,752.52
12/24/20091,752.81,762.731,739.011,739.01
12/28/20091,746.731,783.131,746.731,783.13
12/29/20091,784.241,816.781,784.241,804.92
12/30/20091,795.271,805.751,774.031,791.41
12/31/20091,791.411,802.441,769.621,769.62