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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,918.1698
CLOSE 1,917.9284

Low

LOW 1,644.42

High

HIGH 2,245.88
DATEOPENHIGHLOWCLOSE
01/04/20101,764.931,860.91,748.941,851.25
01/05/20101,839.671,893.991,825.61,889.03
01/06/20101,902.541,922.121,880.761,922.12
01/07/20101,907.231,913.851,855.111,907.23
01/08/20101,908.891,913.31,866.971,877.72
01/11/20101,892.341,907.511,889.031,900.89
01/12/20101,902.821,914.681,878.551,913.3
01/13/20101,907.231,930.41,885.721,930.4
01/14/20101,937.011,963.491,935.641,953.01
01/15/20101,977.282,012.31,965.141,991.34
01/18/20101,990.242,015.331,987.761,994.93
01/19/20101,983.621,988.861,926.811,987.48
01/20/20101,985.552,014.511,969.281,994.1
01/21/20101,997.682,020.31,994.11,994.1
01/22/20101,977.551,978.931,898.411,922.12
01/25/20101,903.651,947.221,889.311,930.4
01/26/20101,924.881,957.971,905.581,940.6
01/27/20101,924.61,929.571,888.481,904.47
01/28/20101,924.881,924.881,851.531,860.63
01/29/20101,875.241,881.581,826.711,861.18
02/01/20101,857.321,890.961,845.731,885.17
02/02/20101,892.621,913.851,877.451,903.65
02/03/20101,916.061,923.781,890.411,898.96
02/04/20101,895.921,908.891,839.671,847.66
02/05/20101,842.981,852.91,767.691,771
02/08/20101,785.621,808.231,723.291,777.89
02/09/20101,777.891,791.961,747.841,776.24
02/10/20101,7791,799.41,752.81,759.97
02/11/20101,764.661,781.481,727.431,751.14
02/12/20101,767.421,767.421,714.471,726.33
02/15/20101,727.151,742.321,700.951,715.02
02/16/20101,722.191,821.191,722.191,797.75
02/17/20101,847.661,974.521,809.061,912.75
02/18/20101,924.051,927.641,854.011,899.51
02/19/20101,869.171,881.311,838.291,848.49
02/22/20101,855.941,916.611,853.181,895.92
02/23/20101,900.341,913.31,875.791,878
02/24/20101,887.11,896.21,861.731,876.34
02/25/20101,872.481,884.341,833.881,843.25
02/26/20101,865.591,894.551,846.011,887.65
03/01/20101,908.611,915.231,895.371,906.68
03/02/20101,917.991,952.461,911.641,945.84
03/03/20101,946.391,947.771,909.991,929.02
03/04/20101,913.31,949.421,908.891,919.36
03/05/20101,918.811,944.741,918.261,933.98
03/08/20101,937.011,959.91,921.021,950.53
03/09/20101,956.321,963.491,920.471,946.11
03/10/20101,957.972,036.571,952.462,034.64
03/11/20102,030.222,056.72,008.992,044.29
03/12/20102,042.082,054.772,026.362,036.29
03/15/20102,048.72,048.72,007.342,016.16
03/16/20102,027.192,078.212,027.192,068.56
03/17/20102,035.462,040.71,956.322,024.16
03/18/20102,013.132,042.911,992.722,025.26
03/19/20102,029.122,082.072,027.472,055.87
03/22/20102,058.912,071.592,020.32,071.59
03/23/20102,078.762,101.372,068.282,100.82
03/24/20102,103.32,119.572,082.072,102.48
03/25/20102,098.892,111.852,074.072,095.58
03/26/20102,0842,084.552,014.232,036.29
03/29/20102,047.62,079.592,043.462,056.97
03/30/20102,073.252,073.252,044.842,049.25
03/31/20102,049.252,069.382,019.472,050.63
04/01/20102,073.252,117.922,057.532,117.92
04/06/20102,123.162,123.442,092.552,111.85
04/07/20102,112.42,114.062,095.862,101.65
04/08/20102,082.072,104.132,066.352,074.9
04/09/20102,090.342,102.482,077.662,093.1
04/12/20102,109.372,109.372,082.622,096.69
04/13/20102,091.452,104.132,079.312,083.17
04/14/20102,085.932,198.452,085.932,173.9
04/15/20102,200.12,223.822,184.662,221.61
04/16/20102,206.722,226.852,172.252,172.25
04/19/20102,142.462,177.762,139.432,161.22
04/20/20102,176.382,210.852,161.222,193.76
04/21/20102,205.892,235.952,190.172,215.82
04/22/20102,214.442,245.62,149.362,161.77
04/23/20102,159.562,190.172,121.232,169.76
04/26/20102,181.92,225.472,167.012,177.76
04/27/20102,184.12,187.412,109.922,109.92
04/28/20102,091.452,099.722,041.812,041.81
04/29/20102,035.742,072.422,018.922,065.25
04/30/20102,066.352,120.42,061.112,114.33
05/03/20102,111.032,111.032,071.872,111.03
05/04/20102,111.032,129.232,027.192,044.01
05/05/20102,025.542,034.361,967.072,004.03
05/06/20101,974.242,043.741,974.242,004.85
05/07/20101,914.131,982.791,903.371,950.25
05/10/20102,023.882,106.892,010.652,090.62
05/11/20102,061.662,092.822,032.982,068.28
05/12/20102,057.82,179.972,053.942,172.25
05/13/20102,176.932,186.042,139.712,151.56
05/14/20102,135.292,189.622,095.862,109.92
05/17/20102,063.872,106.892,058.352,076
05/18/20102,094.22,094.762,053.672,089.24
05/19/20102,051.462,071.312,008.712,008.71
05/20/20102,014.232,030.781,936.741,967.07
05/21/20101,956.041,997.411,938.671,968.18
05/24/20101,974.521,993.821,940.61,963.49
05/25/20101,914.951,928.471,884.341,884.34
05/26/20101,905.31,971.491,892.341,949.15
05/27/20101,958.521,996.581,945.291,978.66
05/28/20101,979.761,992.441,941.151,973.14
05/31/20101,9692,007.341,9691,999.34
06/01/20101,993.272,014.781,961.011,996.86
06/02/20101,970.661,995.481,967.351,988.31
06/03/20102,026.922,076.832,015.612,071.59
06/04/20102,068.832,114.612,025.542,029.95
06/07/20102,015.882,019.471,964.591,969.56
06/08/20101,988.861,997.411,933.151,953.84
06/09/20101,982.791,996.031,938.941,974.79
06/10/20101,950.532,036.571,950.532,021.4
06/11/20102,038.772,038.771,998.242,026.92
06/14/20102,037.952,070.212,032.712,050.08
06/15/20102,044.562,085.382,035.462,073.8
06/16/20102,077.932,094.482,026.922,036.84
06/17/20102,040.432,056.152,022.782,038.77
06/18/20102,038.772,055.042,018.372,039.05
06/21/20102,069.112,069.112,026.922,029.95
06/22/20102,008.712,040.981,999.612,031.05
06/23/20102,000.992,023.611,982.522,001.27
06/24/20102,007.612,011.471,917.161,924.88
06/25/20101,936.191,960.181,930.41,938.39
06/28/20101,940.61,941.71,892.061,916.06
06/29/20101,888.21,898.961,787.271,804.64
06/30/20101,806.571,844.911,781.481,829.46
07/01/20101,815.41,817.051,764.381,773.21
07/02/20101,796.651,796.651,742.871,757.21
07/05/20101,761.621,777.621,748.391,749.77
07/06/20101,764.931,821.191,761.621,807.4
07/07/20101,795.821,821.741,767.691,821.74
07/08/20101,845.181,845.181,803.541,829.46
07/09/20101,846.841,871.661,839.671,866.42
07/12/20101,858.71,896.751,854.281,883.79
07/13/20101,872.211,934.811,866.691,917.71
07/14/20101,939.771,960.731,895.651,924.6
07/15/20101,932.61,955.221,885.721,894.82
07/16/20101,892.061,907.511,828.081,834.15
07/19/20101,820.641,838.561,802.441,809.61
07/20/20101,836.631,836.631,704.261,752.8
07/21/20101,778.721,797.471,761.621,775.14
07/22/20101,807.41,855.111,788.371,836.63
07/23/20101,848.221,870.281,830.571,850.97
07/26/20101,870.281,870.281,820.091,839.12
07/27/20101,856.771,866.421,811.541,851.25
07/28/20101,888.481,889.031,772.931,775.41
07/29/20101,775.961,868.621,775.961,835.81
07/30/20101,817.881,839.941,773.211,817.33
08/02/20101,824.221,869.171,820.091,849.04
08/03/20101,847.111,860.631,836.081,847.11
08/04/20101,825.881,832.51,794.721,800.78
08/05/20101,812.371,866.421,809.061,831.67
08/06/20101,845.461,865.041,812.921,815.4
08/09/20101,821.191,837.741,813.191,832.5
08/10/20101,821.741,832.51,803.271,812.92
08/11/20101,808.511,809.061,766.591,774.59
08/12/20101,774.591,783.131,723.841,750.32
08/13/20101,753.91,761.351,702.061,721.64
08/16/20101,723.571,733.51,694.341,714.47
08/17/20101,724.671,775.961,722.741,770.72
08/18/20101,767.971,769.071,734.871,760.8
08/19/20101,764.381,775.961,742.321,755.56
08/20/20101,755.561,763.281,717.781,734.6
08/23/20101,731.291,752.521,718.051,746.73
08/24/20101,737.361,742.321,695.991,713.36
08/25/20101,709.51,715.851,646.631,655.18
08/26/20101,665.661,689.11,649.941,685.79
08/27/20101,684.961,692.131,650.491,671.17
08/30/20101,692.681,697.921,669.241,680.82
08/31/20101,663.731,686.891,644.421,683.31
09/01/20101,686.611,760.81,679.441,754.45
09/02/20101,748.391,799.961,739.011,775.14
09/03/20101,788.11,812.371,776.241,811.54
09/06/20101,828.081,828.081,795.541,812.09
09/07/20101,804.371,806.851,759.971,764.38
09/08/20101,751.421,783.131,738.741,772.65
09/09/20101,772.651,833.881,757.761,822.57
09/10/20101,831.121,9691,831.121,950.8
09/13/20101,964.041,985.551,937.841,937.84
09/14/20101,930.671,962.941,891.241,911.37
09/15/20101,916.331,923.231,8701,872.21
09/16/20101,875.521,893.441,864.211,879.1
09/17/20101,8861,913.571,860.071,875.79
09/20/20101,878.831,915.51,873.861,902.82
09/21/20101,902.821,937.291,902.821,912.47
09/22/20101,925.981,925.981,8781,880.76
09/23/20101,884.341,901.161,850.71,869.17
09/24/20101,851.531,901.991,849.871,894.82
09/27/20101,886.551,900.611,884.071,889.03
09/28/20101,8781,891.791,836.081,844.91
09/29/20101,860.631,869.451,832.51,833.88
09/30/20101,833.051,853.731,805.751,828.91
10/01/20101,825.61,875.791,818.981,867.52
10/04/20101,865.041,890.131,840.491,840.49
10/05/20101,832.221,843.251,808.781,832.22
10/06/20101,858.71,897.31,815.41,820.09
10/07/20101,825.61,825.61,797.471,809.06
10/08/20101,813.741,817.881,793.341,799.96
10/11/20101,800.231,825.331,794.161,812.37
10/12/20101,811.811,850.971,799.961,844.08
10/13/20101,848.771,929.571,828.361,908.33
10/14/20101,908.331,943.631,895.921,917.16
10/15/20101,938.121,938.121,907.511,927.36
10/18/20101,907.511,939.221,903.921,924.6
10/19/20101,916.611,916.611,844.081,852.08
10/20/20101,847.661,880.761,846.011,864.49
10/21/20101,864.491,878.551,857.591,877.45
10/22/20101,874.141,898.131,873.861,893.99
10/25/20101,902.821,919.361,877.451,888.48
10/26/20101,887.381,903.091,863.381,897.58
10/27/20101,889.031,899.791,859.81,864.21
10/28/20101,873.861,883.241,842.981,850.97
10/29/20101,842.421,859.251,825.61,832.5
11/01/20101,839.121,847.391,814.851,823.95
11/02/20101,820.091,839.391,811.811,834.7
11/03/20101,847.391,847.391,820.911,826.71
11/04/20101,849.591,860.351,776.521,824.78
11/05/20101,827.531,827.531,777.341,783.69
11/08/20101,787.821,791.681,746.181,748.94
11/09/20101,748.941,772.11,743.971,765.21
11/10/20101,765.211,778.171,754.451,759.42
11/11/20101,759.691,767.421,732.391,736.53
11/12/20101,722.461,751.141,696.821,720.81
11/15/20101,717.51,7711,714.191,754.18
11/16/20101,772.381,788.931,722.741,730.74
11/17/20101,735.431,735.431,715.291,731.29
11/18/20101,743.151,759.691,725.51,754.73
11/19/20101,760.521,760.521,724.671,732.12
11/22/20101,741.491,764.931,732.391,746.46
11/23/20101,743.421,748.111,722.191,731.56
11/24/20101,740.941,756.661,698.471,742.87
11/25/20101,740.391,761.351,738.461,756.11
11/26/20101,749.491,762.181,712.541,720.26
11/29/20101,727.431,753.631,685.241,694.61
11/30/20101,717.51,757.211,708.121,734.6
12/01/20101,753.631,789.21,711.431,787
12/02/20101,790.581,825.051,777.621,801.61
12/03/20101,806.851,846.561,799.961,820.91
12/06/20101,820.091,824.781,793.891,809.33
12/07/20101,808.781,847.941,796.11,847.66
12/08/20101,847.661,900.061,815.41,887.38
12/09/20101,897.31,897.31,866.971,878.55
12/10/20101,885.721,886.271,853.461,857.04
12/13/20101,866.971,869.171,855.111,865.87
12/14/20101,874.971,883.511,859.81,864.21
12/15/20101,992.172,128.951,974.522,115.71
12/16/20102,116.272,127.32,043.192,122.88
12/17/20102,117.642,200.652,109.922,192.38
12/20/20102,195.142,230.712,173.072,211.68
12/21/20102,219.962,229.062,199.822,221.33
12/22/20102,208.372,227.132,202.862,227.13
12/23/20102,202.312,221.892,178.592,181.9
12/24/20102,173.072,195.142,173.072,187.14
12/27/20102,165.92,183.552,156.82,175.28
12/28/20102,178.312,198.722,152.672,173.35
12/29/20102,170.042,243.952,169.762,236.23
12/30/20102,229.882,245.882,216.372,225.47
12/31/20102,214.722,225.192,197.342,197.34