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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,341.2123
CLOSE 1,335.2008

Low

LOW 531.94

High

HIGH 2,916.03
DATEOPENHIGHLOWCLOSE
01/03/20222,786.022,874.432,786.022,863.28
01/04/20222,891.522,907.122,836.542,836.54
01/05/20222,842.482,916.032,822.422,891.52
01/06/20222,860.312,899.692,833.572,880.37
01/07/20222,874.432,888.542,860.312,867
01/10/20222,525.992,528.962,322.432,384.83
01/11/20222,403.412,434.612,385.582,410.09
01/12/20222,413.062,419.012,345.462,348.43
01/13/20222,353.632,381.122,338.032,338.03
01/14/20222,329.852,414.552,315.742,328.37
01/17/20222,364.772,485.872,352.892,476.21
01/18/20222,460.612,537.882,432.382,537.88
01/19/20222,494.792,531.932,465.072,520.79
01/20/20222,523.762,598.82,511.872,595.08
01/21/20222,548.282,549.022,511.872,533.42
01/24/20222,525.992,525.992,346.942,359.57
01/25/20222,371.462,395.982,317.222,338.77
01/26/20222,347.692,417.522,341.742,346.2
01/27/20222,303.112,349.172,291.222,334.31
01/28/20222,338.772,339.512,286.022,338.77
01/31/20222,361.062,368.492,297.172,347.69
02/01/20222,361.062,439.072,355.862,404.89
02/02/20222,436.842,706.522,409.352,601.03
02/03/20222,543.082,600.282,400.432,407.12
02/04/20222,444.272,444.272,375.172,395.23
02/07/20222,428.672,429.412,374.432,393
02/08/20222,387.82,397.462,367.742,389.29
02/09/20222,413.062,508.162,413.062,491.82
02/10/20222,375.922,408.612,275.622,379.63
02/11/20222,376.662,509.652,358.092,481.41
02/14/20222,423.462,479.192,369.232,468.04
02/15/20222,447.242,502.222,445.752,476.21
02/16/20222,485.872,498.52,431.642,465.07
02/17/20222,467.32,500.732,433.872,445.75
02/18/20222,439.812,479.192,410.092,410.09
02/21/20222,433.122,456.152,374.432,383.35
02/22/20222,315.742,401.182,297.912,349.91
02/23/20222,352.892,392.262,263.732,274.88
02/24/20222,190.932,218.412,134.462,213.21
02/25/20222,239.222,318.712,234.762,312.02
02/28/20222,254.082,382.62,245.92,372.95
03/01/20222,191.672,265.961,839.521,889.29
03/02/20221,842.492,000.731,777.112,000.73
03/03/20222,009.652,110.691,988.852,033.42
03/04/20222,005.932,020.791,869.981,876.66
03/07/20221,787.511,848.431,722.131,766.71
03/08/20221,737.731,877.411,731.051,766.71
03/09/20221,841.741,934.611,829.861,924.21
03/10/20221,958.391,967.31,881.121,910.84
03/11/20221,920.51,996.281,901.181,908.61
03/14/20221,939.811,989.591,920.51,934.61
03/15/20221,916.041,953.931,880.381,913.81
03/16/20221,949.472,041.591,945.762,005.93
03/17/20222,106.232,153.782,049.022,081.71
03/18/20222,068.342,161.212,010.392,158.98
03/21/20222,142.632,149.322,075.772,080.23
03/22/20222,080.232,095.832,030.452,069.83
03/23/20222,079.482,079.482,020.052,025.25
03/24/20222,014.852,023.761,962.841,976.22
03/25/20221,968.791,986.621,941.31,943.53
03/28/20221,953.931,976.961,904.891,913.07
03/29/20221,967.31,989.591,930.151,973.24
03/30/20221,985.871,988.851,933.871,942.78
03/31/20221,938.331,946.51,839.521,840.26
04/01/20221,842.491,860.321,804.61,810.54
04/04/20221,832.091,871.461,812.031,871.46
04/05/20221,869.981,873.691,768.191,772.65
04/06/20221,772.651,779.341,684.241,696.87
04/07/20221,707.271,723.621,630.751,635.95
04/08/20221,668.641,674.581,621.091,656.75
04/11/20221,650.811,671.611,619.611,632.98
04/12/20221,595.831,640.411,583.21,631.49
04/13/20221,634.461,634.461,546.81,565.37
04/14/20221,561.661,722.131,561.661,647.84
04/19/20221,671.611,735.51,632.981,696.87
04/20/20221,708.761,737.731,674.581,675.33
04/21/20221,693.91,713.961,683.51,695.39
04/22/20221,668.641,700.591,659.721,684.98
04/25/20221,685.731,771.911,647.091,682.01
04/26/20221,718.421,718.421,645.611,645.61
04/27/20221,702.071,702.071,554.231,632.98
04/28/20221,664.921,762.251,656.751,732.53
04/29/20221,759.281,811.281,731.791,738.48
05/02/20221,719.91,783.81,664.921,782.31
05/03/20221,799.41,840.261,778.591,792.71
05/04/20221,801.631,974.731,801.631,901.18
05/05/20221,942.041,946.51,826.891,829.11
05/06/20221,834.311,846.21,800.881,812.03
05/09/20221,798.651,807.571,683.51,731.05
05/10/20221,754.821,771.171,696.871,731.05
05/11/20221,744.421,766.711,699.841,733.28
05/12/20221,696.871,719.161,632.241,706.53
05/13/20221,753.331,758.541,714.71,739.96
05/16/20221,731.791,740.71,688.71,704.3
05/17/20221,710.241,791.971,710.241,754.08
05/18/20221,754.081,771.911,712.471,735.5
05/19/20221,708.761,747.391,693.91,747.39
05/20/20221,762.251,855.861,745.161,846.94
05/23/20221,887.061,896.721,797.171,864.78
05/24/20221,823.911,851.41,783.81,783.8
05/25/20221,794.21,800.881,733.281,792.71
05/26/20221,794.21,852.891,779.341,848.43
05/27/20221,857.351,870.721,829.111,852.89
05/30/20221,869.981,903.411,833.571,833.57
05/31/20221,827.631,842.491,797.911,817.23
06/01/20221,820.21,905.641,774.141,794.94
06/02/20221,805.341,949.471,774.141,938.33
06/03/20221,945.011,956.161,881.121,925.7
06/06/20221,944.272,011.881,928.671,971.76
06/07/20221,944.271,989.591,910.841,974.73
06/08/20221,956.161,986.621,810.541,859.57
06/09/20221,857.351,860.321,711.731,715.44
06/10/20221,699.841,708.761,569.091,569.09
06/13/20221,544.571,544.571,374.441,396.72
06/14/20221,398.211,399.32969.161,070.2
06/15/20221,040.111,112.55973.251,014.85
06/16/20221,002.221,013.37911.59940.19
06/17/2022928.3964.33915.3956.53
06/20/2022962.85981.42893.01970.28
06/21/2022980.681,006.68920.5920.5
06/22/2022901.93943.16885.58937.59
06/23/2022993.311,042.71949.1995.54
06/24/20221,023.771,028.23968.791,019.31
06/27/20221,021.541,087.661,010.021,015.97
06/28/20221,029.341,091.011,020.051,050.89
06/29/20221,021.541,047.54976.96983.28
06/30/2022961.73984.76921.24949.85
07/01/2022939.45968.79921.99941.3
07/04/2022946.5950.96835.43841.38
07/05/2022852.89879.64767.83769.31
07/06/2022794.94847.32780.09841.38
07/07/2022850.29896.36842.12891.9
07/08/2022894.13934.99877.04910.84
07/11/2022860.69898.21817.98831.35
07/12/2022810.55825.78781.94819.83
07/13/2022815.75854.75802822.06
07/14/2022813.15825.03774.88784.54
07/15/2022788.63835.43785.66825.4
07/18/2022832.83856.61825.4833.95
07/19/2022823.18850.29817.23846.21
07/20/2022839.52868.12835.43860.69
07/21/2022858.09872.95810.55812.77
07/22/2022806.83845.46788.26810.55
07/25/2022806.46807.2771.91773.4
07/26/2022780.09787.51738.18738.18
07/27/2022740.71863.29710.1858.09
07/28/2022868.12881.5802.74827.26
07/29/2022840.26902.3833.58891.53
08/01/2022900.07901.93851.04875.55
08/02/2022867.01873.7838.03873.7
08/03/2022868.12914.93854.01909.36
08/04/2022914.93927.56878.52887.07
08/05/2022889.3903.78862.55874.07
08/08/2022876.67889.67862.18882.61
08/09/2022875.92876.3835.43844.72
08/10/2022840.26891.9824.29887.44
08/11/2022898.58904.16876.3880.01
08/12/2022881.12894.5874.44878.15
08/15/2022876.3879.27857.35871.47
08/16/2022875.92881.12845.84853.64
08/17/2022857.72861.44800.89802.37
08/18/2022800.89810.17789.37809.06
08/19/2022800.52802783.06789
08/22/2022792.72792.72749.25753.34
08/23/2022746.65778.97738.33763.74
08/24/2022757.8768.57739.97767.08
08/25/2022776776.37750.37760.4
08/26/2022766.71783.06741.45742.79
08/29/2022727.93746.65719.16736.4
08/30/2022745.17774.14733.73735.81
08/31/2022741.3763736.1751.48
09/01/2022746.65764.11728.38741.45
09/02/2022749.62794.94746.65790.49
09/05/2022762.25793.09754.83790.86
09/06/2022789815773.77778.23
09/07/2022774.88789.74752.23770.43
09/08/2022746.65754.08636.4653.79
09/09/2022659.43692.57656.01689.89
09/12/2022696.88763.37694.2730.16
09/13/2022732.54751.85676.82676.82
09/14/2022673.1700.59669.24683.21
09/15/2022690.78699.55647.25652.3
09/16/2022641.16643.38609.51613.22
09/19/2022608.02653.93601.04643.83
09/20/2022646.21647.69606.98616.19
09/21/2022602.82619.16600.29612.33
09/22/2022600.29605.05575.93575.93
09/23/2022577.41581.28537.89541.01
09/26/2022534.92575.03531.94556.46
09/27/2022565.82587.52563.15573.99
09/28/2022572.06580.98550.81580.98
09/29/2022580.09652.6543.39642.79
09/30/2022649.48666.12596.58606.24
10/03/2022601.78659.88591.38635.96
10/04/2022659.58693.9659.28687.22
10/05/2022687.22690.93642.79652.3
10/06/2022657.8667.16636.4646.8
10/07/2022649.77663.59626633.88
10/10/2022618.12625.26603.41612.33
10/11/2022600.15624.51597.32611.59
10/12/2022609.51623.33591.08612.92
10/13/2022595.84647.55593.31643.98
10/14/2022653.04655.12622.88634.77
10/17/2022640.41673.99639.67670.13
10/18/2022677.56686.48657.5662.4
10/19/2022661.36671.62642.79656.01
10/20/2022652.3665.67635.21661.81
10/21/2022650.07766.71647.84740.26
10/24/2022766.71777.49730.61756.31
10/25/2022758.54761.51655.27675.63
10/26/2022706.09774.88694.5770.43
10/27/2022759.65772.28736.25754.08
10/28/2022735.06742.94710.25723.92
10/31/2022731.79751.11727.93734.02
11/01/2022748.14755.2718.12736.99
11/02/2022744.42746.28704.31704.9
11/03/2022694.65711.29678.9694.05
11/04/2022694.94726.74685.29711.44
11/07/2022706.83727.49684.54720.06
11/08/2022716.19739.97714.26737.89
11/09/2022729.86735.36713.82728.38
11/10/2022722.14763.74711.44763.74
11/11/2022779.34849.55772.66849.55
11/14/2022869.61873.32825.78865.89
11/15/2022850.66872.21828.75857.72
11/16/2022843.24851.41788.26790.49
11/17/2022800.14822.8791.23812.03
11/18/2022817.23817.23771.54776
11/21/2022768.94772.66752.6756.31
11/22/2022752.23806.83745.17801.63
11/23/2022803.86805.72773.03789.74
11/24/2022798.29837.29792.72829.49
11/25/2022824.66824.66800.89815
11/28/2022809.06813.15773.4776
11/29/2022780.46785.66757.43761.14
11/30/2022761.88770.06742.64744.42
12/01/2022777.86790.11762.63769.68
12/02/2022765.23785.66758.54771.54
12/05/2022766.34769.68745.91750
12/06/2022741.45754.08715717.38
12/07/2022709.51721.1701.93712.48
12/08/2022709.51729.57700.29721.99
12/09/2022724.51726.3696.88711.88
12/12/2022711.14717.98694.2711.59
12/13/2022717.23747.77703.41724.07
12/14/2022719.61720.65698.51706.09
12/15/2022683.65695.69645.17645.17
12/16/2022643.98665.67632.83632.83
12/19/2022630.75670.13626.3664.34
12/20/2022647.69665.08638.93661.96
12/21/2022667.9687.96659.73686.92
12/22/2022683.5685.88663670.58
12/23/2022674.29683.5664.48676.67
12/27/2022681.42686.92664.34672.36
12/28/2022673.1676.97658.24659.88
12/29/2022653.49683.35649.03681.42
12/30/2022676.07679.34665.67669.54