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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,067.4938
CLOSE 2,065.7572

Low

LOW 1,591.75

High

HIGH 2,429.82
DATEOPENHIGHLOWCLOSE
01/03/20112,222.442,244.772,217.22,235.67
01/04/20112,228.782,254.982,195.692,203.41
01/05/20112,202.582,226.022,183.832,221.06
01/06/20112,225.752,288.92,208.372,222.99
01/07/20112,221.612,232.642,166.182,175
01/10/20112,177.492,177.492,141.082,144.39
01/11/20112,157.082,219.132,147.152,219.13
01/12/20112,220.512,249.742,210.852,248.08
01/13/20112,238.982,255.252,202.312,242.02
01/14/20112,244.52,272.352,233.742,237.6
01/17/20112,244.222,244.772,212.792,216.65
01/18/20112,208.922,230.712,199.272,227.95
01/19/20112,255.812,260.222,203.132,203.13
01/20/20112,203.132,207.552,154.052,154.05
01/21/20112,175.562,225.472,155.72,199
01/24/20112,190.722,195.142,160.392,174.73
01/25/20112,185.482,211.682,156.532,202.86
01/26/20112,220.782,258.292,206.992,247.81
01/27/20112,253.322,256.912,218.852,231.54
01/28/20112,228.52,244.52,206.172,206.17
01/31/20112,206.172,247.262,183.552,242.84
02/01/20112,256.632,277.322,237.882,262.98
02/02/20112,271.82,326.682,261.322,326.68
02/03/20112,321.992,341.292,288.92,305.17
02/04/20112,293.592,338.812,289.172,338.54
02/07/20112,340.742,379.92,330.542,347.36
02/08/20112,355.632,359.222,321.442,335.23
02/09/20112,327.512,345.162,297.722,300.76
02/10/20112,305.442,305.442,249.742,278.97
02/11/20112,272.632,303.242,247.532,283.11
02/14/20112,281.732,310.682,281.732,293.31
02/15/20112,305.172,305.172,252.772,280.9
02/16/20112,302.132,353.432,272.082,281.45
02/17/20112,287.792,362.532,283.662,348.46
02/18/20112,355.082,361.72,308.482,318.68
02/21/20112,316.472,317.032,263.532,263.8
02/22/20112,250.292,265.182,225.472,255.25
02/23/20112,247.532,262.152,217.22,217.2
02/24/20112,206.172,207.552,160.392,179.97
02/25/20112,187.692,301.032,187.692,276.21
02/28/20112,301.582,320.892,278.142,313.44
03/01/20112,316.472,353.152,294.412,303.24
03/02/20112,289.172,307.12,263.82,293.59
03/03/20112,314.822,336.052,280.622,333.02
03/04/20112,333.022,343.52,286.142,301.03
03/07/20112,297.452,371.082,285.312,357.01
03/08/20112,357.562,359.772,315.652,327.78
03/09/20112,334.682,351.772,316.472,326.4
03/10/20112,316.472,321.992,276.212,287.79
03/11/20112,272.352,289.452,235.42,251.67
03/14/20112,247.532,251.672,215.272,227.13
03/15/20112,189.342,202.862,079.312,141.36
03/16/20112,151.012,192.932,102.752,105.79
03/17/20112,123.992,200.932,110.752,195.96
03/18/20112,205.622,229.062,185.212,195.96
03/21/20112,228.232,274.562,209.752,274.56
03/22/20112,278.142,291.662,245.332,249.74
03/23/20112,234.022,256.362,206.442,233.74
03/24/20112,233.472,342.42,226.852,340.19
03/25/20112,359.52,429.822,342.122,387.35
03/28/20112,381.282,386.82,329.992,353.43
03/29/20112,361.982,362.82,3062,352.88
03/30/20112,371.632,380.732,333.022,336.61
03/31/20112,329.992,347.092,249.462,282
04/01/20112,302.412,354.532,274.282,338.81
04/04/20112,337.162,351.222,319.512,321.99
04/05/20112,328.612,400.862,323.642,399.21
04/06/20112,385.972,396.452,334.952,357.84
04/07/20112,357.842,380.452,344.332,361.15
04/08/20112,369.72,380.182,323.372,330.54
04/11/20112,322.542,326.952,272.352,301.58
04/12/20112,287.242,297.722,244.772,264.35
04/13/20112,276.492,299.652,257.182,282.55
04/14/20112,273.452,297.172,264.352,279.8
04/15/20112,272.082,307.932,251.392,292.76
04/18/20112,296.342,310.682,236.52,246.98
04/19/20112,261.62,261.62,237.052,248.08
04/20/20112,249.742,290.552,248.642,290.55
04/21/20112,308.482,308.482,266.282,290.55
04/26/20112,294.142,294.142,258.012,284.49
04/27/20112,287.242,352.052,277.872,323.92
04/28/20112,320.892,320.892,245.052,291.66
04/29/20112,293.312,298.272,277.322,294.69
05/02/20112,299.932,309.862,292.762,308.75
05/03/20112,305.442,315.922,272.352,285.59
05/04/20112,288.622,341.852,260.772,270.42
05/05/20112,2902,319.782,282.552,303.51
05/06/20112,305.172,334.952,287.522,332.47
05/09/20112,325.852,395.072,325.852,333.02
05/10/20112,344.052,368.62,268.492,357.01
05/11/20112,340.742,340.742,288.622,305.17
05/12/20112,287.242,319.782,272.352,319.78
05/13/20112,321.992,328.332,292.762,307.93
05/16/20112,295.522,314.822,270.152,280.07
05/17/20112,271.82,2902,237.052,237.05
05/18/20112,249.192,259.392,227.132,238.98
05/19/20112,257.462,272.082,241.742,263.53
05/20/20112,263.532,288.92,256.632,266.01
05/23/20112,248.362,248.362,207.272,212.51
05/24/20112,214.442,243.672,211.962,217.2
05/25/20112,206.172,244.222,203.132,219.68
05/26/20112,233.472,242.572,208.12,211.96
05/27/20112,232.362,239.532,206.172,228.23
05/30/20112,233.742,253.62,228.232,240.91
05/31/20112,261.872,279.252,230.432,241.47
06/01/20112,246.982,259.112,226.852,258.01
06/02/20112,238.712,254.982,204.512,204.51
06/03/20112,217.22,227.42,193.482,205.89
06/06/20112,195.142,201.22,169.492,181.07
06/07/20112,176.662,203.132,175.562,181.07
06/08/20112,173.072,183.832,111.852,128.95
06/09/20112,123.442,129.782,082.622,089.24
06/10/20112,089.242,096.412,061.112,067.73
06/13/20112,042.362,044.012,024.432,024.43
06/14/20112,039.052,085.932,039.052,079.04
06/15/20112,079.042,081.792,039.62,040.98
06/16/20112,032.982,037.672,006.782,032.71
06/17/20112,029.122,047.872,000.172,021.95
06/20/20112,000.992,014.231,989.962,013.13
06/21/20112,026.922,106.342,019.752,074.9
06/22/20112,076.832,081.522,053.672,063.04
06/23/20112,054.222,059.732,010.372,026.64
06/24/20112,057.532,058.081,993.271,995.48
06/27/20111,993.822,009.271,982.791,998.79
06/28/20112,010.092,022.51,996.32,011.75
06/29/20112,023.882,092.272,013.132,068.83
06/30/20112,081.522,155.422,068.282,148.81
07/01/20112,140.532,150.742,111.852,131.98
07/04/20112,136.672,159.292,125.092,156.25
07/05/20112,155.982,168.942,137.222,162.32
07/06/20112,161.222,165.92,138.052,146.05
07/07/20112,155.422,171.422,134.472,171.42
07/08/20112,183.832,205.622,101.932,120.95
07/11/20112,101.372,106.892,028.022,036.29
07/12/20112,007.612,055.321,955.492,039.05
07/13/20112,020.852,061.112,020.852,054.22
07/14/20112,029.672,037.391,992.721,993.82
07/15/20111,991.621,992.721,956.591,959.08
07/18/20111,958.81,976.451,930.41,958.8
07/19/20111,960.182,019.471,960.182,011.47
07/20/20112,024.992,035.191,985.272,002.37
07/21/20112,002.652,044.841,965.972,037.67
07/22/20112,042.362,055.042,035.462,047.87
07/25/20112,031.62,045.942,018.372,025.26
07/26/20112,060.562,112.132,050.362,056.7
07/27/20112,072.972,178.592,068.282,156.8
07/28/20112,170.042,196.512,144.122,155.15
07/29/20112,123.442,152.672,082.622,120.13
08/01/20112,152.672,156.532,058.632,072.97
08/02/20112,063.042,073.82,002.12,009.82
08/03/20111,985.272,014.231,946.671,953.01
08/04/20111,979.481,997.681,836.361,836.63
08/05/20111,776.521,850.71,744.251,822.85
08/08/20111,801.331,830.841,698.751,698.75
08/09/20111,695.441,776.241,591.751,769.9
08/10/20111,817.611,866.421,708.681,710.88
08/11/20111,764.381,798.031,684.961,788.93
08/12/20111,805.21,879.381,748.391,872.48
08/15/20111,890.131,901.161,832.221,846.56
08/16/20111,840.491,841.051,781.21,814.85
08/17/20111,801.331,843.531,765.761,822.29
08/18/20111,793.341,810.441,682.21,693.51
08/19/20111,695.991,753.91,640.841,717.5
08/22/20111,700.681,777.621,682.21,748.94
08/23/20111,780.651,807.951,756.661,787
08/24/20111,808.231,817.881,778.721,792.23
08/25/20111,816.231,842.71,791.961,812.92
08/29/20111,823.671,860.071,818.981,854.28
08/30/20111,867.241,882.411,829.191,837.74
08/31/20111,843.531,927.911,843.531,922.67
09/01/20111,930.121,930.121,879.381,916.61
09/02/20111,903.091,903.091,838.011,858.7
09/05/20111,882.411,886.271,781.481,793.89
09/06/20111,786.171,818.981,748.391,762.18
09/07/20111,788.11,837.461,773.761,833.88
09/08/20111,833.881,875.241,818.981,855.11
09/09/20111,838.841,839.391,761.071,765.21
09/12/20111,715.021,733.771,657.381,702.06
09/13/20111,731.011,733.51,640.561,668.14
09/14/20111,660.421,734.61,654.621,724.67
09/15/20111,743.971,767.421,724.951,753.9
09/16/20111,793.611,830.571,7631,785.62
09/19/20111,745.351,770.171,719.431,737.36
09/20/20111,727.431,785.061,724.391,770.45
09/21/20111,787.821,818.431,764.931,769.35
09/22/20111,718.881,729.081,679.721,700.68
09/23/20111,703.711,711.711,639.181,702.06
09/26/20111,680.551,758.311,676.691,721.91
09/27/20111,764.381,834.431,756.381,834.43
09/28/20111,829.191,855.941,787.271,809.61
09/29/20111,796.11,845.731,787.271,832.77
09/30/20111,828.911,829.461,755.831,797.2
10/03/20111,756.111,765.211,733.771,751.7
10/04/20111,724.391,742.871,699.021,720.53
10/05/20111,731.011,781.761,725.771,766.86
10/06/20111,799.681,918.811,799.41,910.54
10/07/20111,892.892,020.31,881.861,999.61
10/10/20112,020.852,031.881,966.82,000.17
10/11/20111,993.822,022.231,987.762,013.13
10/12/20111,997.962,057.81,980.862,054.49
10/13/20112,047.322,079.862,004.582,027.74
10/14/20112,039.052,090.342,013.42,068.83
10/17/20112,068.832,098.621,957.971,982.24
10/18/20111,930.41,980.031,906.681,970.11
10/19/20111,957.971,975.621,901.441,919.64
10/20/20111,880.761,919.641,877.171,889.58
10/21/20111,884.071,913.021,862.281,907.78
10/24/20111,900.612,003.21,893.441,989.96
10/25/20111,973.972,015.611,972.861,997.68
10/26/20111,957.972,039.331,952.732,013.4
10/27/20112,073.82,079.312,030.222,040.7
10/28/20112,026.642,037.951,960.731,967.9
10/31/20111,939.51,965.971,924.881,931.5
11/01/20111,875.241,894.551,825.051,847.66
11/02/20111,863.111,885.171,834.71,856.21
11/03/20111,820.641,934.811,820.091,930.95
11/04/20111,938.121,948.321,889.861,911.64
11/07/20111,891.791,917.711,880.761,887.93
11/08/20111,888.481,973.421,888.481,934.81
11/09/20111,941.431,945.291,886.551,897.58
11/10/20111,862.561,921.021,847.391,848.77
11/11/20111,848.221,921.31,842.71,919.64
11/14/20111,929.571,936.191,855.661,882.96
11/15/20111,872.211,882.691,840.491,857.87
11/16/20111,852.081,8621,829.461,846.01
11/17/20111,834.431,847.661,806.021,806.02
11/18/20111,795.271,803.541,767.691,788.37
11/21/20111,7871,806.31,770.171,784.79
11/22/20111,790.861,807.41,756.111,770.45
11/23/20111,748.661,776.241,731.291,739.84
11/24/20111,748.941,806.31,732.941,770.45
11/25/20111,770.451,778.171,737.631,767.69
11/28/20111,794.161,894.551,789.21,888.48
11/29/20111,885.171,948.61,876.341,934.26
11/30/20111,908.332,004.581,891.241,994.93
12/01/20112,001.822,001.821,961.281,965.97
12/02/20111,988.312,013.131,981.961,990.51
12/05/20112,012.582,026.641,973.971,976.17
12/06/20111,964.592,010.371,952.181,983.34
12/07/20112,005.962,029.671,954.941,977
12/08/20111,987.761,999.891,894.271,894.27
12/09/20111,914.951,959.081,912.751,935.36
12/12/20111,930.41,946.391,894.551,903.09
12/13/20111,910.541,930.121,887.11,901.44
12/14/20111,882.961,882.961,808.231,808.51
12/15/20111,826.981,880.761,818.161,859.52
12/16/20111,887.931,887.931,832.771,846.29
12/19/20111,820.361,852.351,820.091,841.32
12/20/20111,844.361,926.261,840.491,919.64
12/21/20111,925.711,925.711,852.081,852.08
12/22/20111,862.831,876.071,835.251,838.56
12/23/20111,852.631,880.761,845.461,872.76
12/27/20111,8701,885.451,864.491,876.34
12/28/20111,879.381,883.511,832.51,832.5
12/29/20111,844.631,852.351,822.851,849.87
12/30/20111,857.041,886.271,848.491,870.28