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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,684.5504
CLOSE 6,684.0704

Low

LOW 5,401.8

High

HIGH 7,467.87
DATEOPENHIGHLOWCLOSE
01/02/20175,531.965,609.185,509.95,609.18
01/03/20175,625.725,738.795,625.725,667.09
01/04/20175,672.615,675.365,600.915,625.72
01/05/20175,611.945,639.515,584.365,625.72
01/06/20175,625.725,675.365,611.945,669.85
01/09/20175,680.885,691.915,639.515,669.85
01/10/20175,669.855,763.615,636.765,678.12
01/11/20175,694.675,736.035,6345,645.03
01/12/20175,636.765,650.545,587.125,628.48
01/13/20175,645.035,686.395,631.245,686.39
01/16/20175,653.35,658.825,603.665,609.18
01/17/20175,609.185,658.825,589.875,611.94
01/18/20175,625.725,675.365,584.365,620.21
01/19/20175,6345,645.035,562.35,587.12
01/20/20175,598.155,598.155,510.455,551.27
01/23/20175,523.695,551.275,471.845,474.6
01/24/20175,460.265,518.175,428.275,480.67
01/25/20175,503.835,647.795,469.645,562.3
01/26/20175,603.665,625.725,559.545,559.54
01/27/20175,578.845,578.845,499.975,499.97
01/30/20175,489.495,506.595,401.85,441.51
01/31/20175,460.265,518.175,432.135,432.13
02/01/20175,434.345,534.725,434.345,504.94
02/02/20175,500.525,606.425,497.225,565.06
02/03/20175,567.815,683.645,567.815,653.3
02/06/20175,658.825,667.095,578.845,609.18
02/07/20175,609.185,609.185,551.275,554.02
02/08/20175,584.365,636.765,559.545,611.94
02/09/20175,625.725,639.515,581.65,639.51
02/10/20175,664.335,713.975,650.545,708.46
02/13/20175,708.465,804.985,689.155,782.91
02/14/20175,780.165,821.525,758.095,799.46
02/15/20175,807.735,843.585,799.465,802.22
02/16/20175,813.255,840.835,785.675,840.83
02/17/20175,827.045,835.315,752.585,793.94
02/20/20175,818.765,887.715,780.165,802.22
02/21/20175,791.195,846.345,771.885,824.28
02/22/20175,890.465,978.715,799.465,945.62
02/23/20175,909.776,028.355,909.775,989.74
02/24/20175,967.686,064.25,962.176,000.77
02/27/20176,036.626,226.916,022.836,177.27
02/28/20176,174.516,182.786,113.846,149.69
03/01/20176,157.966,204.846,042.146,138.66
03/02/20176,149.696,168.996,050.416,097.29
03/03/20176,089.026,135.96,075.236,102.81
03/06/20176,102.816,108.326,058.686,083.5
03/07/20176,083.56,155.26,075.236,113.84
03/08/20176,086.266,119.356,058.686,105.57
03/09/20176,105.576,196.576,066.966,188.3
03/10/20176,232.426,232.426,116.66,168.99
03/13/20176,180.026,224.156,157.966,210.36
03/14/20176,229.666,276.546,149.696,248.97
03/15/20176,265.516,268.276,213.126,229.66
03/16/20176,251.726,293.096,251.726,287.57
03/17/20176,254.486,254.486,144.176,144.17
03/20/20176,127.636,215.876,075.236,146.93
03/21/20176,174.516,180.026,108.326,119.35
03/22/20176,083.56,135.96,036.626,135.9
03/23/20176,122.116,188.36,097.296,168.99
03/24/20176,177.276,246.216,163.486,243.45
03/27/20176,213.126,240.696,160.726,240.69
03/28/20176,276.546,312.396,251.726,271.03
03/29/20176,265.516,320.676,248.976,320.67
03/30/20176,315.156,345.496,287.576,342.73
03/31/20176,323.426,408.916,309.646,395.13
04/03/20176,425.466,433.736,345.496,362.03
04/04/20176,373.066,400.646,320.676,345.49
04/05/20176,326.186,378.586,301.366,370.31
04/06/20176,373.066,375.826,326.186,373.06
04/07/20176,348.246,386.856,326.186,381.34
04/10/20176,381.346,408.916,334.466,353.76
04/11/20176,315.156,367.556,2606,309.64
04/12/20176,309.646,337.216,268.276,298.61
04/13/20176,287.576,328.946,246.216,328.94
04/18/20176,328.946,389.616,246.216,246.21
04/19/20176,243.456,293.096,229.666,262.76
04/20/20176,268.276,453.046,254.486,430.98
04/21/20176,425.466,425.466,290.336,290.33
04/24/20176,508.196,604.716,422.76,516.46
04/25/20176,381.346,549.566,301.366,491.65
04/26/20176,491.656,563.356,430.986,563.35
04/27/20176,560.596,637.86,499.926,637.8
04/28/20176,654.356,668.146,607.476,635.05
05/02/20176,692.966,764.666,676.416,734.32
05/03/20176,759.146,761.96,621.266,659.87
05/04/20176,692.966,841.876,668.146,841.87
05/05/20176,883.246,999.066,817.056,990.79
05/08/20176,990.796,999.066,913.576,965.97
05/09/20176,968.736,985.276,902.546,921.85
05/10/20176,905.36,946.676,891.516,930.12
05/11/20176,949.426,979.766,905.36,963.21
05/12/20176,971.496,990.796,927.366,974.24
05/15/20177,001.827,021.136,908.066,963.21
05/16/20176,971.496,988.036,792.246,877.72
05/17/20176,855.666,861.186,723.296,739.84
05/18/20176,739.846,789.486,604.716,737.08
05/19/20176,739.846,830.846,737.086,794.99
05/22/20176,830.846,847.396,726.056,761.9
05/23/20176,772.936,828.096,764.666,822.57
05/24/20176,833.66,858.426,789.486,858.42
05/25/20176,883.246,897.036,822.576,844.63
05/26/20176,772.936,825.336,739.846,792.24
05/29/20176,792.246,844.636,778.456,797.75
05/30/20176,797.756,968.736,770.176,963.21
05/31/20176,965.977,068.016,905.37,043.19
06/01/20177,048.77,159.016,999.067,159.01
06/02/20177,170.047,230.717,153.57,203.13
06/05/20177,214.167,216.927,186.597,194.86
06/06/20177,189.357,200.387,123.167,183.83
06/07/20177,167.287,283.117,134.197,263.8
06/08/20177,255.537,307.937,233.477,233.47
06/09/20177,241.747,288.627,159.017,211.41
06/12/20177,114.897,114.896,874.976,883.24
06/13/20176,908.066,993.556,902.546,965.97
06/14/20177,021.137,087.317,001.827,001.82
06/15/20176,988.036,990.796,872.216,913.57
06/16/20176,935.646,993.556,919.096,957.7
06/19/20177,076.287,095.587,040.437,073.52
06/20/20177,109.377,175.567,065.257,076.28
06/21/20177,059.737,103.867,004.587,101.1
06/22/20177,117.647,117.647,034.917,045.94
06/23/20177,048.77,076.287,010.097,026.64
06/26/20177,062.497,090.077,034.917,059.73
06/27/20177,045.947,056.986,930.126,943.91
06/28/20176,894.276,941.156,828.096,938.39
06/29/20176,971.496,979.766,676.416,676.41
06/30/20176,698.476,817.056,637.86,778.45
07/03/20176,800.516,819.816,759.146,786.72
07/04/20176,772.936,794.996,723.296,739.84
07/05/20176,717.786,764.666,676.416,756.39
07/06/20176,761.96,775.696,659.876,717.78
07/07/20176,734.326,794.996,657.116,794.99
07/10/20176,808.786,855.666,783.966,825.33
07/11/20176,828.096,841.876,731.576,753.63
07/12/20176,764.666,858.426,756.396,850.15
07/13/20176,866.696,891.516,847.396,880.48
07/14/20176,897.036,910.826,850.156,910.82
07/17/20176,924.616,971.496,897.036,913.57
07/18/20176,913.576,954.946,877.726,894.27
07/19/20176,916.336,996.316,899.796,990.79
07/20/20177,103.867,103.866,8866,916.33
07/21/20176,927.366,935.646,748.116,803.27
07/24/20176,841.876,861.186,728.816,792.24
07/25/20176,794.996,999.066,794.996,930.12
07/26/20176,932.887,172.86,924.617,120.4
07/27/20177,101.17,136.957,029.47,114.89
07/28/20177,065.257,065.256,965.977,059.73
07/31/20177,043.197,117.647,010.097,084.55
08/01/20177,059.737,134.197,043.197,123.16
08/02/20177,114.897,164.537,065.257,087.31
08/03/20177,076.287,131.437,054.227,059.73
08/04/20177,065.257,114.897,032.167,073.52
08/07/20177,073.527,092.837,043.197,068.01
08/08/20177,068.017,112.137,023.887,095.58
08/09/20177,070.767,087.317,012.857,081.79
08/10/20177,068.017,090.076,990.796,999.06
08/11/20176,954.946,957.76,850.156,877.72
08/14/20176,910.826,985.276,902.546,968.73
08/15/20176,982.527,018.376,949.427,007.34
08/16/20177,021.137,103.867,018.377,095.58
08/17/20177,098.347,125.927,059.737,090.07
08/18/20177,045.947,045.946,963.217,021.13
08/21/20177,001.827,051.466,988.037,034.91
08/22/20177,059.737,112.137,012.857,040.43
08/23/20177,056.987,081.797,018.377,023.88
08/24/20177,040.437,043.196,979.766,979.76
08/25/20176,982.527,048.76,971.497,001.82
08/28/20176,963.217,043.196,938.397,007.34
08/29/20176,963.216,963.216,817.056,874.97
08/30/20176,921.857,032.166,891.517,001.82
08/31/20177,059.737,159.017,045.947,147.98
09/01/20177,147.987,216.927,139.717,156.25
09/04/20177,112.137,112.137,037.677,056.98
09/05/20177,059.737,092.837,029.47,043.19
09/06/20177,012.857,021.136,943.916,960.46
09/07/20177,004.587,073.526,988.037,043.19
09/08/20177,026.647,043.196,971.497,037.67
09/11/20177,068.017,134.197,059.737,090.07
09/12/20177,114.897,147.987,068.017,073.52
09/13/20177,073.527,120.47,068.017,103.86
09/14/20177,084.557,125.927,073.527,106.61
09/15/20177,090.077,131.437,076.287,106.61
09/18/20177,139.717,164.537,117.647,159.01
09/19/20177,156.257,266.567,153.57,214.16
09/20/20177,211.417,247.267,192.17,194.86
09/21/20177,225.27,238.987,109.377,109.37
09/22/20177,128.687,172.87,092.837,120.4
09/25/20177,142.467,164.537,068.017,068.01
09/26/20177,065.257,128.687,029.47,073.52
09/27/20177,120.47,120.47,062.497,120.4
09/28/20177,145.227,203.137,134.197,203.13
09/29/20177,211.417,247.267,175.567,238.98
10/02/20177,255.537,374.117,238.987,365.84
10/03/20177,376.877,423.757,371.357,396.17
10/04/20177,418.247,467.877,365.847,390.66
10/05/20177,390.667,409.967,354.817,379.63
10/06/20177,390.667,390.667,332.757,352.05
10/09/20177,371.357,426.517,346.537,354.81
10/10/20177,368.67,390.667,321.727,338.26
10/11/20177,363.087,382.397,318.967,338.26
10/12/20177,354.817,374.117,307.937,374.11
10/13/20177,387.97,390.667,285.877,313.44
10/16/20177,327.237,335.57,283.117,285.87
10/17/20177,321.727,324.477,266.567,272.08
10/18/20177,299.657,354.817,258.297,291.38
10/19/20177,274.837,280.357,183.837,255.53
10/20/20177,299.657,335.57,175.567,219.68
10/23/20177,211.417,321.727,197.627,321.72
10/24/20177,299.657,332.757,081.797,136.95
10/25/20177,164.537,261.057,134.197,194.86
10/26/20177,205.897,335.57,194.867,329.99
10/27/20177,379.637,396.177,349.297,368.6
10/30/20177,376.877,398.937,343.787,379.63
10/31/20177,385.147,390.667,299.657,357.57
11/01/20177,387.97,462.367,368.67,368.6
11/02/20177,387.97,401.697,186.597,222.44
11/03/20177,222.447,236.237,189.357,216.92
11/06/20177,236.237,302.417,236.237,241.74
11/07/20177,252.777,274.837,159.017,159.01
11/08/20177,183.837,214.167,114.897,170.04
11/09/20177,170.047,170.046,974.247,004.58
11/10/20176,990.797,054.226,935.646,968.73
11/13/20176,9777,004.586,894.276,941.15
11/14/20176,943.917,048.76,935.646,965.97
11/15/20176,938.396,971.496,872.216,935.64
11/16/20176,968.736,996.316,916.336,952.18
11/17/20176,979.766,979.766,910.826,919.09
11/20/20176,910.826,932.886,858.426,899.79
11/21/20176,891.516,954.946,850.156,938.39
11/22/20176,938.396,938.396,828.096,850.15
11/23/20176,869.456,927.366,830.846,894.27
11/24/20176,894.277,026.646,880.487,012.85
11/27/20177,021.137,021.136,946.676,974.24
11/28/20176,965.977,023.886,946.677,001.82
11/29/20177,015.617,023.886,811.546,814.3
11/30/20176,797.756,858.426,726.056,852.9
12/01/20176,872.216,905.36,739.846,836.36
12/04/20176,8866,946.676,828.096,869.45
12/05/20176,847.396,858.426,734.326,789.48
12/06/20176,731.576,800.516,681.936,794.99
12/07/20176,825.336,863.946,717.786,852.9
12/08/20176,883.246,905.36,825.336,905.3
12/11/20176,905.36,905.36,841.876,872.21
12/12/20176,894.277,387.96,888.767,363.08
12/13/20177,393.427,409.967,269.327,376.87
12/14/20177,274.837,288.627,128.687,181.07
12/15/20177,145.227,219.687,029.47,092.83
12/18/20176,988.037,034.916,905.36,977
12/19/20176,985.277,023.886,841.876,866.69
12/20/20176,883.246,883.246,770.176,811.54
12/21/20176,794.996,800.516,726.056,742.6
12/22/20176,737.086,797.756,703.996,742.6
12/27/20176,734.326,742.66,668.146,698.47
12/28/20176,698.476,748.116,679.176,706.75
12/29/20176,706.756,739.846,668.146,692.96