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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,162.9269
CLOSE 3,163.7922

Low

LOW 2,731.51

High

HIGH 3,738.35
DATEOPENHIGHLOWCLOSE
01/02/20132,942.472,963.982,903.322,915.45
01/03/20132,9162,936.412,899.452,935.3
01/04/20132,929.792,9322,881.812,916
01/07/20132,906.622,936.962,885.672,935.3
01/08/20132,923.172,960.682,890.082,892.84
01/09/20132,906.072,944.132,903.322,944.13
01/10/20132,923.172,940.272,881.812,938.61
01/11/20132,978.322,990.462,943.032,957.92
01/14/20132,983.843,023.552,966.743,011.42
01/15/20133,010.873,036.792,981.083,001.49
01/16/20132,997.633,020.792,986.63,016.93
01/17/20133,010.873,033.482,982.193,025.76
01/18/20133,029.073,058.853,025.213,037.34
01/21/20133,049.473,049.473,015.833,041.2
01/22/20133,043.963,050.032,993.223,047.82
01/23/20133,031.823,058.33,003.73,026.86
01/24/20133,019.693,057.753,018.043,056.09
01/25/20133,058.33,085.323,038.443,085.32
01/28/20133,069.883,072.093,034.033,034.03
01/29/20133,019.693,038.992,981.633,010.87
01/30/20133,015.283,019.142,982.743,005.35
01/31/20132,997.633,011.422,966.742,971.71
02/01/20132,978.323,058.32,974.463,041.75
02/04/20133,052.233,067.123,015.833,019.14
02/05/20133,007.563,046.163,007.563,022.45
02/06/20133,029.073,063.813,016.383,042.3
02/07/20133,049.473,101.873,034.033,060.5
02/08/20133,067.673,138.273,066.023,098.01
02/11/20133,088.083,092.493,043.963,071.54
02/12/20133,067.673,118.973,067.673,117.86
02/13/20133,108.493,1303,099.663,110.69
02/14/20133,100.773,122.283,091.393,121.73
02/15/20133,1143,160.333,113.453,138.27
02/18/20133,127.243,159.783,121.173,147.65
02/19/20133,143.793,192.323,143.793,177.98
02/20/20133,176.883,194.533,150.963,157.02
02/21/20133,163.093,196.183,058.33,109.59
02/22/20133,127.243,243.063,1143,214.94
02/25/20133,223.763,266.233,214.943,237.55
02/26/20133,186.263,253.543,169.713,222.66
02/27/20133,234.793,248.583,161.443,163.09
02/28/20133,185.153,186.263,135.513,137.72
03/01/20133,135.513,160.333,102.423,115.66
03/04/20133,115.663,142.133,101.323,121.73
03/05/20133,137.723,178.533,116.213,160.33
03/06/20133,179.643,198.393,168.613,198.39
03/07/20133,199.493,214.383,184.053,198.94
03/08/20133,209.973,214.943,165.853,177.98
03/11/20133,177.433,177.433,142.133,157.58
03/12/20133,169.163,184.63,149.853,165.3
03/13/20133,173.023,173.023,121.173,142.68
03/14/20133,143.793,155.373,127.793,149.85
03/15/20133,166.953,177.433,152.063,155.92
03/18/20133,134.963,170.263,108.493,160.89
03/19/20133,167.53,175.783,123.933,130
03/20/20133,116.213,141.583,009.763,018.04
03/21/20133,025.213,045.062,989.363,003.14
03/22/20133,019.143,033.482,999.283,014.73
03/25/20133,034.033,068.233,012.523,012.52
03/26/20133,006.453,029.072,997.083,011.42
03/27/20133,013.623,021.352,934.22,951.85
03/28/20132,967.852,971.152,936.962,961.23
04/02/20132,975.022,984.942,906.622,984.94
04/03/20132,986.052,997.082,968.952,994.32
04/04/20133,005.93,008.662,909.382,914.35
04/05/20132,935.32,941.922,866.912,880.7
04/08/20132,891.732,923.722,888.422,899.45
04/09/20132,926.482,928.692,849.262,883.46
04/10/20132,900.012,929.242,871.882,917.66
04/11/20132,918.762,961.782,913.242,946.34
04/12/20132,879.052,909.932,851.472,865.81
04/15/20132,865.812,869.672,800.182,802.38
04/16/20132,783.082,815.622,731.512,804.59
04/17/20132,826.652,826.652,746.952,780.32
04/18/20132,780.872,819.482,777.562,796.32
04/19/20132,791.352,801.282,768.742,790.8
04/22/20132,791.92,813.412,764.332,781.98
04/23/20132,796.322,865.262,777.562,843.2
04/24/20132,844.32,868.022,809.552,868.02
04/25/20132,891.183,029.072,885.673,002.04
04/26/20133,007.013,011.972,950.22,983.29
04/29/20132,988.82,998.732,939.172,950.2
04/30/20132,952.42,965.642,908.282,914.9
05/02/20132,896.153,002.042,896.152,993.22
05/03/20132,983.293,022.452,938.612,938.61
05/06/20132,956.813,015.832,956.812,997.63
05/07/20132,998.183,044.512,992.663,009.21
05/08/20133,005.353,030.722,994.873,015.83
05/09/20133,0233,035.132,995.973,032.93
05/10/20133,032.933,058.33,018.043,047.82
05/13/20133,048.373,078.153,047.823,060.5
05/14/20133,068.233,086.433,042.33,056.64
05/15/20133,048.373,101.873,042.863,077.6
05/16/20133,062.163,105.183,062.163,105.18
05/17/20133,090.843,106.833,064.923,075.95
05/20/20133,077.63,115.113,070.433,105.18
05/21/20133,094.73,110.693,063.813,078.15
05/22/20133,063.813,108.493,063.813,099.66
05/23/20133,056.093,069.883,020.243,067.67
05/24/20133,069.333,097.463,020.793,036.79
05/27/20133,047.273,087.533,047.273,065.47
05/28/20133,079.263,121.733,076.53,076.5
05/29/20133,079.813,080.363,042.863,053.89
05/30/20133,060.53,161.993,057.753,122.28
05/31/20133,136.073,136.073,044.513,109.04
06/03/20133,110.693,141.033,086.433,125.59
06/04/20133,110.143,123.383,074.843,091.94
06/05/20133,089.183,101.323,056.093,060.5
06/06/20133,088.633,095.83,051.683,062.71
06/07/20133,049.473,064.373,023.553,047.27
06/10/20133,070.983,081.463,051.683,062.71
06/11/20133,074.293,074.843,018.043,053.33
06/12/20133,050.583,055.543,009.763,015.83
06/13/20133,000.393,048.372,972.813,043.41
06/14/20133,033.483,068.233,021.93,029.07
06/17/20133,027.413,043.413,010.313,019.69
06/18/20133,023.553,024.13,006.453,018.59
06/19/20133,031.823,031.822,997.633,025.21
06/20/20133,001.493,001.492,965.642,975.02
06/21/20132,975.573,037.892,971.152,987.15
06/24/20132,988.82,988.82,914.352,941.37
06/25/20132,950.22,982.742,950.22,978.32
06/26/20132,964.543,043.412,964.543,040.65
06/27/20133,066.573,132.763,066.573,132.21
06/28/20133,116.213,165.853,083.673,144.89
07/01/20133,178.533,190.123,141.033,176.33
07/02/20133,186.263,186.263,142.133,157.58
07/03/20133,152.063,159.233,118.973,152.61
07/04/20133,158.133,209.423,158.133,207.77
07/05/20133,211.083,236.453,175.783,191.22
07/08/20133,198.943,215.493,182.43,197.29
07/09/20133,197.293,2213,194.533,203.35
07/10/20133,216.593,227.623,143.793,176.88
07/11/20133,195.633,196.743,156.473,175.23
07/12/20133,192.873,209.973,184.053,189.57
07/15/20133,213.833,222.113,196.183,199.49
07/16/20133,200.043,215.493,188.463,198.94
07/17/20133,209.973,213.833,157.583,190.12
07/18/20133,191.223,212.733,159.233,203.35
07/19/20133,197.843,208.873,186.263,200.04
07/22/20133,259.063,265.133,206.113,207.77
07/23/20133,224.313,225.423,190.123,196.74
07/24/20133,195.083,208.873,177.433,200.04
07/25/20133,185.73,198.943,106.833,193.43
07/26/20133,193.433,193.433,152.063,176.33
07/29/20133,182.43,191.773,096.913,110.69
07/30/20133,111.83,130.553,075.43,108.49
07/31/20133,102.973,122.283,049.473,116.76
08/01/20133,128.343,191.223,124.483,187.36
08/02/20133,198.943,209.423,171.923,209.42
08/05/20133,211.633,222.663,191.773,200.6
08/06/20133,201.73,227.623,188.463,219.9
08/07/20133,222.113,240.863,203.913,240.86
08/08/20133,252.993,252.993,219.93,234.24
08/09/20133,237.553,253.543,229.283,253.54
08/12/20133,248.033,259.613,223.763,239.76
08/13/20133,237.553,240.313,200.043,208.32
08/14/20133,209.423,241.413,196.743,234.24
08/15/20133,226.523,226.523,202.83,225.97
08/16/20133,226.523,251.893,203.913,251.89
08/19/20133,254.13,257.963,223.213,255.2
08/20/20133,252.993,252.993,192.873,227.07
08/21/20133,234.243,245.823,223.213,225.97
08/22/20133,212.733,228.723,208.323,218.25
08/23/20133,218.253,218.253,196.183,198.39
08/26/20133,207.213,207.213,163.643,171.92
08/27/20133,193.983,193.983,094.73,109.04
08/28/20133,107.393,109.043,036.243,084.22
08/29/20133,096.913,120.623,083.673,116.76
08/30/20133,109.593,128.93,099.663,099.66
09/02/20133,125.593,138.273,113.453,126.14
09/03/20133,1303,148.753,105.183,134.41
09/04/20133,140.483,151.513,111.83,135.51
09/05/20133,142.683,157.583,125.593,149.85
09/06/20133,156.473,161.443,129.453,156.47
09/09/20133,158.683,160.333,132.213,144.34
09/10/20133,160.333,238.653,158.133,222.66
09/11/20133,195.083,195.633,145.993,157.58
09/12/20133,157.583,166.953,095.253,104.63
09/13/20133,108.493,108.493,088.633,098.56
09/16/20133,098.563,144.343,094.153,139.93
09/17/20133,153.723,165.33,125.033,141.03
09/18/20133,144.893,179.093,139.933,175.23
09/19/20133,192.323,209.973,164.193,176.88
09/20/20133,161.993,193.433,157.583,189.01
09/23/20133,185.153,204.463,160.333,170.81
09/24/20133,171.363,190.123,147.653,148.75
09/25/20133,145.443,176.333,135.513,172.47
09/26/20133,180.193,180.743,157.023,174.67
09/27/20133,161.993,213.283,161.993,198.94
09/30/20133,179.093,218.253,165.33,184.05
10/01/20133,196.743,256.853,189.013,256.85
10/02/20133,256.853,256.853,141.583,169.16
10/03/20133,185.153,185.73,147.13,165.85
10/04/20133,170.263,170.263,128.343,153.72
10/07/20133,143.793,153.723,116.213,118.42
10/08/20133,115.663,141.583,108.493,131.65
10/09/20133,117.863,1303,098.013,110.14
10/10/20133,126.693,173.023,119.523,171.92
10/11/20133,179.643,229.833,174.123,228.72
10/14/20133,217.143,230.933,185.153,213.28
10/15/20133,230.383,239.23,212.183,229.28
10/16/20133,226.523,240.313,208.873,238.1
10/17/20133,223.213,234.793,193.433,227.62
10/18/20133,218.83,279.473,218.83,278.92
10/21/20133,281.673,325.83,278.923,320.28
10/22/20133,298.223,325.83,288.293,315.87
10/23/20133,309.253,315.873,280.023,292.15
10/24/20133,290.53,298.223,252.993,254.1
10/25/20133,226.523,312.013,182.43,299.32
10/28/20133,289.953,310.353,277.813,302.63
10/29/20133,303.183,355.583,300.433,346.75
10/30/20133,314.773,408.533,314.773,389.22
10/31/20133,380.953,499.533,375.433,468.09
11/01/20133,467.543,507.83,459.273,486.29
11/04/20133,490.713,562.413,490.163,532.62
11/05/20133,532.073,532.623,484.093,491.26
11/06/20133,502.293,582.263,502.293,552.48
11/07/20133,557.443,606.533,546.963,580.61
11/08/20133,577.33,589.433,540.93,563.51
11/11/20133,574.543,620.873,567.923,614.25
11/12/20133,616.463,620.323,568.473,580.61
11/13/20133,620.873,678.783,541.453,551.93
11/14/20133,582.813,623.633,537.043,569.03
11/15/20133,610.393,738.353,556.343,567.92
11/18/20133,578.953,597.153,529.873,557.44
11/19/20133,556.893,571.783,533.183,551.93
11/20/20133,551.933,554.693,518.843,548.07
11/21/20133,386.473,430.593,352.273,403.01
11/22/20133,404.123,443.273,398.053,441.07
11/25/20133,479.683,489.63,449.343,469.75
11/26/20133,465.893,486.293,423.423,430.59
11/27/20133,432.243,436.13,399.73,414.04
11/28/20133,418.463,452.653,406.323,427.83
11/29/20133,426.183,442.723,391.983,436.1
12/02/20133,443.833,467.543,4353,462.03
12/03/20133,471.953,474.713,398.053,398.05
12/04/20133,401.363,410.183,352.273,384.26
12/05/20133,395.293,429.493,376.543,392.53
12/06/20133,391.433,419.563,377.643,411.28
12/09/20133,423.973,437.763,411.843,423.42
12/10/20133,426.183,4353,405.223,416.25
12/11/20133,407.983,448.243,407.983,419.01
12/12/20133,414.043,430.593,405.223,421.21
12/13/20133,473.613,509.463,433.353,474.71
12/16/20133,467.543,481.883,436.663,452.65
12/17/20133,437.213,446.033,416.253,418.46
12/18/20133,428.383,454.863,415.153,443.27
12/19/20133,467.543,501.193,452.653,483.54
12/20/20133,479.683,565.723,470.33,554.69
12/23/20133,555.793,579.513,530.423,548.62
12/24/20133,556.343,585.023,545.863,579.51
12/27/20133,579.513,624.733,566.823,618.11
12/30/20133,626.393,658.933,613.153,625.28
12/31/20133,639.073,639.073,605.983,628.59