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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,802.6181
CLOSE 5,791.5678

Low

LOW 3,590.54

High

HIGH 7,200.38
DATEOPENHIGHLOWCLOSE
01/02/20186,728.816,728.816,635.056,712.26
01/03/20186,728.816,880.486,715.026,808.78
01/04/20186,814.36,916.336,814.36,905.3
01/05/20186,932.887,007.346,924.617,007.34
01/08/20187,023.887,043.196,954.946,971.49
01/09/20186,9776,996.316,902.546,943.91
01/10/20186,938.396,952.186,852.96,899.79
01/11/20186,905.36,932.886,828.096,899.79
01/12/20186,921.857,026.646,877.727,004.58
01/15/20186,993.557,079.046,971.497,056.98
01/16/20187,051.467,056.986,974.247,032.16
01/17/20186,999.067,045.946,993.557,015.61
01/18/20187,032.167,040.436,982.527,021.13
01/19/20187,021.137,087.316,996.317,079.04
01/22/20187,081.797,136.957,051.467,087.31
01/23/20187,134.197,194.867,079.047,186.59
01/24/20187,192.17,200.387,062.497,062.49
01/25/20187,051.467,073.526,932.886,977
01/26/20186,979.767,037.676,960.467,037.67
01/29/20187,040.437,112.137,010.097,090.07
01/30/20187,037.677,117.646,974.246,993.55
01/31/20186,988.037,021.136,957.77,004.58
02/01/20187,018.377,087.317,004.587,004.58
02/02/20186,990.796,993.556,916.336,932.88
02/05/20186,894.276,902.546,789.486,817.05
02/06/20186,626.776,726.056,563.356,635.05
02/07/20186,687.446,819.816,621.266,803.27
02/08/20186,778.456,778.456,527.56,568.86
02/09/20186,519.226,568.866,422.76,491.65
02/12/20186,544.046,607.476,524.746,566.1
02/13/20186,560.596,601.956,533.016,579.89
02/14/20186,607.476,679.176,530.256,657.11
02/15/20186,701.236,772.936,668.146,706.75
02/16/20186,737.086,808.786,712.266,783.96
02/19/20186,783.966,794.996,742.66,756.39
02/20/20186,756.396,770.176,703.996,715.02
02/21/20186,555.076,612.986,328.946,353.76
02/22/20186,317.916,326.186,149.696,287.57
02/23/20186,271.036,271.036,069.726,105.57
02/26/20186,122.116,171.756,069.726,083.5
02/27/20186,094.546,111.085,937.355,981.47
02/28/20185,975.956,025.595,909.775,984.23
03/01/20185,986.986,025.595,895.985,904.25
03/02/20185,849.15,868.45,716.735,758.09
03/05/20185,769.135,926.315,758.095,915.28
03/06/20185,989.746,011.85,898.745,964.92
03/07/20185,945.626,014.565,893.225,984.23
03/08/20185,984.236,157.965,984.236,102.81
03/09/20186,102.816,204.846,094.546,182.78
03/12/20186,218.636,287.576,193.816,268.27
03/13/20186,262.766,262.766,127.636,146.93
03/14/20186,130.396,204.846,089.026,204.84
03/15/20186,232.426,282.066,188.36,265.51
03/16/20186,265.516,284.826,235.186,268.27
03/19/20186,268.276,268.276,163.486,166.24
03/20/20186,174.516,196.576,113.846,168.99
03/21/20186,168.996,188.36,108.326,113.84
03/22/20186,072.476,111.085,986.986,077.99
03/23/20185,986.986,166.245,984.236,108.32
03/26/20186,111.086,130.395,953.895,975.95
03/27/20186,072.476,100.056,006.296,025.59
03/28/20185,934.596,031.115,876.686,031.11
03/29/20186,061.446,155.26,006.296,127.63
04/03/20186,066.966,086.265,995.266,033.87
04/04/20186,042.146,047.655,884.955,893.22
04/05/20186,017.326,146.936,006.296,146.93
04/06/20186,135.96,185.546,124.876,171.75
04/09/20186,188.36,257.246,185.546,251.72
04/10/20186,279.36,298.616,202.096,224.15
04/11/20186,207.66,210.366,155.26,182.78
04/12/20186,182.786,246.216,102.816,240.69
04/13/20186,248.976,328.946,235.186,323.42
04/16/20186,323.426,328.946,077.996,077.99
04/17/20186,100.056,196.576,069.726,152.45
04/18/20186,160.726,166.246,105.576,138.66
04/19/20186,144.176,155.26,069.726,069.72
04/20/20186,075.236,127.636,053.176,086.26
04/23/20186,089.026,133.146,069.726,102.81
04/24/20186,094.546,111.085,975.955,995.26
04/25/20185,956.656,174.515,915.286,135.9
04/26/20186,215.876,215.876,072.476,077.99
04/27/20186,083.56,251.726,083.56,251.72
04/30/20186,273.796,273.796,152.456,171.75
05/02/20186,191.056,237.946,017.326,017.32
05/03/20186,028.356,138.666,014.566,100.05
05/04/20186,149.696,191.056,058.686,072.47
05/07/20186,066.966,166.246,055.936,124.87
05/08/20186,122.116,188.36,108.326,177.27
05/09/20186,166.246,182.786,127.636,133.14
05/10/20186,135.96,174.516,119.356,155.2
05/11/20186,160.726,160.726,108.326,108.32
05/14/20186,111.086,221.396,102.816,144.17
05/15/20186,146.936,326.186,144.176,265.51
05/16/20186,240.696,444.766,232.426,442.01
05/17/20186,447.526,453.046,320.676,370.31
05/18/20186,356.526,386.856,301.366,339.97
05/21/20186,345.496,373.066,323.426,353.76
05/22/20186,373.066,397.886,326.186,334.46
05/23/20186,301.366,356.526,248.976,262.76
05/24/20186,279.36,392.376,273.796,315.15
05/25/20186,370.316,436.496,331.76,384.09
05/28/20186,408.916,419.946,356.526,395.13
05/29/20186,342.736,356.526,257.246,276.54
05/30/20186,282.066,284.826,199.336,273.79
05/31/20186,207.66,408.916,171.756,408.91
06/01/20186,430.986,607.476,362.036,513.71
06/04/20186,533.016,546.86,461.316,461.31
06/05/20186,472.346,624.026,461.316,552.31
06/06/20186,574.386,579.896,486.136,519.22
06/07/20186,544.046,585.416,480.616,499.92
06/08/20186,466.836,544.046,436.496,513.71
06/11/20186,538.536,555.076,494.46,508.19
06/12/20186,535.776,549.566,472.346,508.19
06/13/20186,499.926,499.926,276.546,455.79
06/14/20186,439.256,797.756,422.76,797.75
06/15/20186,819.816,828.096,670.96,753.63
06/18/20186,745.356,775.696,695.726,728.81
06/19/20186,637.86,703.996,510.956,670.9
06/20/20186,706.756,748.116,651.596,684.68
06/21/20186,692.966,772.936,670.96,690.2
06/22/20186,690.26,797.756,684.686,742.6
06/25/20186,723.296,728.816,527.56,549.56
06/26/20186,546.86,585.416,483.376,544.04
06/27/20186,530.256,566.16,430.986,508.19
06/28/20186,461.316,521.986,356.526,384.09
06/29/20186,442.016,519.226,442.016,450.28
07/02/20186,453.046,475.16,417.196,455.79
07/03/20186,480.616,502.686,425.466,447.52
07/04/20186,430.986,502.686,408.916,422.7
07/05/20186,458.556,508.196,433.736,472.34
07/06/20186,508.196,519.226,419.946,461.31
07/09/20186,497.166,607.476,497.166,535.77
07/10/20186,646.086,764.666,632.296,726.05
07/11/20186,728.816,742.66,599.26,723.29
07/12/20186,742.66,789.486,692.966,789.48
07/13/20186,839.126,850.156,761.96,781.2
07/16/20186,794.996,817.056,739.846,794.99
07/17/20186,770.176,825.336,753.636,814.3
07/18/20186,841.876,916.336,789.486,822.57
07/19/20186,808.786,830.846,770.176,814.3
07/20/20186,814.36,850.156,737.086,792.24
07/23/20187,004.587,032.166,215.876,334.46
07/24/20186,397.886,403.46,149.696,356.52
07/25/20186,397.886,563.356,3516,483.37
07/26/20186,494.46,513.716,356.526,400.64
07/27/20186,414.436,491.656,348.246,455.79
07/30/20186,453.046,453.046,353.766,353.76
07/31/20186,3516,364.796,119.356,334.46
08/01/20186,315.156,337.216,185.546,185.54
08/02/20186,163.486,199.336,133.146,191.05
08/03/20186,204.846,224.156,157.966,193.81
08/06/20186,204.846,210.366,144.176,152.45
08/07/20185,884.955,956.655,435.995,512.11
08/08/20185,570.575,653.35,523.695,542.99
08/09/20185,551.275,551.275,496.665,520.93
08/10/20185,496.665,507.695,356.575,377.53
08/13/20185,377.535,432.695,355.475,431.58
08/14/20185,460.265,485.635,417.245,461.37
08/15/20185,463.575,475.715,333.415,360.98
08/16/20185,373.125,437.15,351.065,412.83
08/17/20185,406.215,452.545,398.495,447.03
08/20/20185,459.165,5115,423.865,506.59
08/21/20185,513.215,636.765,495.565,603.66
08/22/20185,603.665,625.725,540.245,570.57
08/23/20185,584.365,636.765,548.515,562.3
08/24/20185,556.785,672.615,556.785,645.03
08/27/20185,645.035,669.855,609.185,642.27
08/28/20185,656.065,744.315,650.545,675.36
08/29/20185,686.395,713.975,653.35,711.21
08/30/20185,697.435,7255,645.035,725
08/31/20185,708.465,708.465,6345,691.91
09/03/20185,691.915,694.675,559.545,617.45
09/04/20185,625.725,661.575,551.275,636.76
09/05/20185,611.945,6345,491.155,518.17
09/06/20185,515.425,526.455,428.275,472.4
09/07/20185,490.055,567.815,442.615,462.47
09/10/20185,439.35,507.695,432.695,484.53
09/11/20185,515.425,584.365,488.945,570.57
09/12/20185,565.065,606.425,540.245,562.3
09/13/20185,570.575,581.65,464.675,464.67
09/14/20185,508.85,529.25,419.455,454.75
09/17/20185,460.265,595.395,420.555,570.57
09/18/20185,570.575,713.975,540.245,700.18
09/19/20185,708.465,895.985,689.155,840.83
09/20/20185,843.585,942.865,827.045,854.61
09/21/20185,860.135,992.55,854.615,970.44
09/24/20185,956.655,956.655,862.895,937.35
09/25/20185,915.285,998.025,901.55,915.28
09/26/20185,912.535,953.895,860.135,937.35
09/27/20185,909.775,929.075,802.225,804.98
09/28/20185,791.195,807.735,600.915,653.3
10/01/20185,642.275,766.375,620.215,763.61
10/02/20185,7255,785.675,702.945,777.4
10/03/20185,780.165,827.045,691.915,691.91
10/04/20185,672.615,713.975,606.425,675.36
10/05/20185,667.095,669.855,513.215,542.99
10/08/20185,523.695,576.095,499.975,513.21
10/09/20185,515.425,518.175,423.865,463.57
10/10/20185,490.055,526.455,324.585,324.58
10/11/20185,239.655,304.735,123.825,276.05
10/12/20185,355.475,451.445,320.175,362.09
10/15/20185,362.095,384.155,301.425,332.3
10/16/20185,338.925,504.395,325.695,470.19
10/17/20185,523.695,587.125,309.145,343.34
10/18/20185,336.725,463.575,326.795,375.32
10/19/20185,380.845,388.565,019.035,106.17
10/22/20185,131.545,197.734,909.824,963.87
10/23/20184,136.564,246.873,780.273,860.79
10/24/20183,938.014,019.643,642.383,647.9
10/25/20183,630.253,836.523,590.543,759.31
10/26/20183,701.953,928.083,622.533,926.98
10/29/20184,035.084,167.453,993.164,112.29
10/30/20184,123.334,132.153,984.344,063.76
10/31/20184,096.854,230.324,075.894,179.58
11/01/20184,157.524,267.834,103.474,225.91
11/02/20184,286.584,450.944,286.584,351.66
11/05/20184,373.734,390.274,2594,267.83
11/06/20184,302.024,315.264,129.944,202.75
11/07/20184,199.444,298.724,175.174,265.62
11/08/20184,284.384,353.874,229.224,277.76
11/09/20184,261.214,346.154,228.124,266.73
11/12/20184,286.584,299.824,068.174,068.17
11/13/20184,108.994,182.894,053.834,115.6
11/14/20184,063.764,186.23,949.044,085.82
11/15/20184,114.54,161.933,961.174,007.5
11/16/20184,007.54,082.513,936.93,978.82
11/19/20183,972.24,0773,901.613,910.43
11/20/20183,877.343,889.473,739.453,827.7
11/21/20183,847.553,925.873,828.83,869.62
11/22/20183,861.893,920.363,821.083,887.27
11/23/20183,891.683,963.383,876.233,944.63
11/26/20183,994.264,100.163,982.134,096.85
11/27/20184,089.134,150.94,028.464,101.26
11/28/20184,100.164,127.744,048.324,063.76
11/29/20184,125.534,179.584,122.224,143.18
11/30/20184,165.244,165.244,102.374,136.56
12/03/20184,223.714,273.344,115.64,155.31
12/04/20184,118.914,157.524,037.284,054.93
12/05/20183,973.314,082.513,926.983,990.96
12/06/20183,933.593,933.593,722.913,731.73
12/07/20183,793.53,871.823,743.863,743.86
12/10/20183,717.393,729.523,629.143,667.75
12/11/20183,715.183,787.993,671.063,750.48
12/12/20183,797.924,016.333,736.143,990.96
12/13/20184,024.054,064.863,894.993,899.4
12/14/20183,860.793,860.793,747.173,816.67
12/17/20183,793.53,837.633,671.063,749.38
12/18/20183,748.283,942.423,715.183,843.14
12/19/20183,847.553,984.343,834.323,950.14
12/20/20183,871.823,964.483,851.973,896.09
12/21/20183,882.853,943.523,796.813,860.79
12/24/20183,800.123,835.423,750.483,782.47
12/27/20183,860.793,949.043,718.493,778.06
12/28/20183,833.213,921.463,773.653,896.09
12/31/20183,921.463,954.553,855.283,942.42