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
ATO.PA: Atos SE Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 762.3965
CLOSE 760.5472
Low
LOW 295.02
High
HIGH 1,170.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 713.96 | 803.49 | 697.02 | 803.49 |
| 01/03/2023 | 803.12 | 836.55 | 772.66 | 811.66 |
| 01/04/2023 | 822.8 | 848.81 | 808.32 | 848.81 |
| 01/05/2023 | 842.49 | 880.75 | 829.12 | 831.35 |
| 01/06/2023 | 817.23 | 820.2 | 790.49 | 818.72 |
| 01/09/2023 | 836.55 | 882.61 | 820.95 | 882.61 |
| 01/10/2023 | 874.81 | 898.96 | 832.09 | 858.09 |
| 01/11/2023 | 841.75 | 928.67 | 833.95 | 911.21 |
| 01/12/2023 | 922.73 | 973.99 | 919.01 | 973.25 |
| 01/13/2023 | 991.82 | 998.51 | 944.27 | 965.08 |
| 01/16/2023 | 951.33 | 994.79 | 946.5 | 988.11 |
| 01/17/2023 | 973.99 | 976.59 | 939.45 | 953.93 |
| 01/18/2023 | 952.45 | 963.96 | 926.07 | 927.56 |
| 01/19/2023 | 913.07 | 921.99 | 866.27 | 869.61 |
| 01/20/2023 | 881.12 | 889.67 | 872.58 | 878.9 |
| 01/23/2023 | 920.87 | 933.13 | 895.98 | 896.73 |
| 01/24/2023 | 900.44 | 907.13 | 867.38 | 867.38 |
| 01/25/2023 | 880.38 | 884.1 | 848.06 | 853.26 |
| 01/26/2023 | 860.32 | 887.81 | 859.21 | 878.52 |
| 01/27/2023 | 884.1 | 898.21 | 868.12 | 890.78 |
| 01/30/2023 | 889.3 | 889.3 | 869.61 | 882.61 |
| 01/31/2023 | 876.67 | 899.7 | 868.87 | 895.98 |
| 02/01/2023 | 894.5 | 918.27 | 890.04 | 904.9 |
| 02/02/2023 | 930.16 | 978.45 | 926.44 | 978.45 |
| 02/03/2023 | 968.05 | 968.05 | 936.1 | 942.79 |
| 02/06/2023 | 922.73 | 936.1 | 903.41 | 904.9 |
| 02/07/2023 | 903.41 | 913.07 | 889.3 | 912.33 |
| 02/08/2023 | 921.24 | 936.85 | 913.07 | 924.96 |
| 02/09/2023 | 932.39 | 936.1 | 917.16 | 921.24 |
| 02/10/2023 | 908.99 | 919.39 | 875.55 | 891.9 |
| 02/13/2023 | 884.47 | 894.5 | 872.95 | 891.15 |
| 02/14/2023 | 893.75 | 893.75 | 876.3 | 885.95 |
| 02/15/2023 | 884.1 | 885.21 | 867.01 | 877.04 |
| 02/16/2023 | 962.11 | 1,005.2 | 932.76 | 1,005.2 |
| 02/17/2023 | 995.54 | 1,052 | 971.02 | 1,029.34 |
| 02/20/2023 | 1,031.94 | 1,040.86 | 1,004.45 | 1,017.08 |
| 02/21/2023 | 1,003.71 | 1,012.25 | 953.19 | 958.02 |
| 02/22/2023 | 947.99 | 977.34 | 933.5 | 969.16 |
| 02/23/2023 | 975.11 | 994.42 | 962.11 | 967.68 |
| 02/24/2023 | 973.99 | 978.08 | 929.04 | 943.53 |
| 02/27/2023 | 933.87 | 1,004.82 | 933.13 | 991.08 |
| 02/28/2023 | 995.91 | 1,010.02 | 976.96 | 998.51 |
| 03/01/2023 | 1,045.31 | 1,114.04 | 1,040.49 | 1,048.66 |
| 03/02/2023 | 1,028.23 | 1,064.63 | 1,014.11 | 1,050.51 |
| 03/03/2023 | 1,057.2 | 1,065.37 | 1,032.68 | 1,043.46 |
| 03/06/2023 | 1,079.49 | 1,143.38 | 1,078 | 1,122.21 |
| 03/07/2023 | 1,118.12 | 1,170.87 | 1,102.15 | 1,135.95 |
| 03/08/2023 | 1,128.15 | 1,162.7 | 1,116.26 | 1,128.15 |
| 03/09/2023 | 1,119.61 | 1,140.41 | 1,105.49 | 1,130.38 |
| 03/10/2023 | 1,099.55 | 1,106.98 | 1,081.35 | 1,099.55 |
| 03/13/2023 | 1,081.72 | 1,098.43 | 1,024.14 | 1,067.6 |
| 03/14/2023 | 1,066.12 | 1,091.75 | 1,049.4 | 1,088.4 |
| 03/15/2023 | 1,088.4 | 1,088.4 | 998.51 | 1,016.34 |
| 03/16/2023 | 1,047.54 | 1,050.51 | 999.62 | 1,017.83 |
| 03/17/2023 | 1,026 | 1,041.23 | 965.08 | 965.08 |
| 03/20/2023 | 949.85 | 969.91 | 900.44 | 958.39 |
| 03/21/2023 | 980.68 | 1,017.45 | 979.19 | 1,004.82 |
| 03/22/2023 | 1,016.71 | 1,030.46 | 1,009.28 | 1,019.68 |
| 03/23/2023 | 1,010.4 | 1,024.88 | 1,000.74 | 1,016.71 |
| 03/24/2023 | 1,011.88 | 1,015.97 | 972.51 | 986.99 |
| 03/27/2023 | 1,005.2 | 1,006.68 | 920.5 | 928.67 |
| 03/28/2023 | 945.76 | 963.22 | 940.56 | 955.79 |
| 03/29/2023 | 919.01 | 923.84 | 777.11 | 795.69 |
| 03/30/2023 | 793.09 | 839.52 | 787.51 | 838.78 |
| 03/31/2023 | 838.03 | 847.69 | 813.15 | 846.21 |
| 04/03/2023 | 849.92 | 861.81 | 839.52 | 854.01 |
| 04/04/2023 | 854.75 | 879.27 | 843.98 | 854.01 |
| 04/05/2023 | 846.95 | 860.69 | 823.55 | 830.61 |
| 04/06/2023 | 820.95 | 835.81 | 795.69 | 830.23 |
| 04/11/2023 | 833.21 | 846.58 | 824.29 | 831.35 |
| 04/12/2023 | 835.81 | 839.52 | 806.46 | 813.52 |
| 04/13/2023 | 810.55 | 849.18 | 803.86 | 846.95 |
| 04/14/2023 | 835.81 | 852.15 | 825.78 | 843.98 |
| 04/17/2023 | 835.43 | 883.35 | 832.09 | 862.55 |
| 04/18/2023 | 859.58 | 867.01 | 851.04 | 854.75 |
| 04/19/2023 | 875.92 | 875.92 | 842.86 | 854.01 |
| 04/20/2023 | 850.29 | 850.29 | 816.49 | 820.2 |
| 04/21/2023 | 820.2 | 832.83 | 813.52 | 832.83 |
| 04/24/2023 | 828.38 | 838.03 | 811.66 | 811.66 |
| 04/25/2023 | 809.8 | 817.6 | 789.37 | 809.43 |
| 04/26/2023 | 807.57 | 838.41 | 793.09 | 836.92 |
| 04/27/2023 | 869.24 | 871.1 | 826.52 | 871.1 |
| 04/28/2023 | 872.95 | 933.5 | 868.49 | 931.27 |
| 05/02/2023 | 936.1 | 957.65 | 921.99 | 924.22 |
| 05/03/2023 | 919.39 | 937.96 | 902.3 | 933.87 |
| 05/04/2023 | 939.82 | 941.3 | 878.9 | 905.27 |
| 05/05/2023 | 918.27 | 943.53 | 907.13 | 941.3 |
| 05/08/2023 | 941.3 | 942.42 | 929.42 | 937.22 |
| 05/09/2023 | 929.42 | 933.87 | 910.1 | 931.64 |
| 05/10/2023 | 936.47 | 936.47 | 918.27 | 925.7 |
| 05/11/2023 | 926.44 | 955.42 | 924.22 | 934.62 |
| 05/12/2023 | 928.67 | 932.39 | 912.7 | 929.79 |
| 05/15/2023 | 931.27 | 964.71 | 930.9 | 947.62 |
| 05/16/2023 | 943.53 | 950.59 | 933.13 | 949.1 |
| 05/17/2023 | 942.79 | 962.11 | 940.56 | 959.5 |
| 05/18/2023 | 965.82 | 973.62 | 954.68 | 966.56 |
| 05/19/2023 | 976.96 | 994.42 | 966.93 | 975.85 |
| 05/22/2023 | 970.65 | 986.62 | 958.76 | 971.02 |
| 05/23/2023 | 972.88 | 993.68 | 961.73 | 991.82 |
| 05/24/2023 | 988.11 | 991.82 | 957.65 | 965.08 |
| 05/25/2023 | 976.22 | 990.71 | 953.19 | 979.94 |
| 05/26/2023 | 1,062.4 | 1,066.49 | 1,019.31 | 1,026.37 |
| 05/29/2023 | 1,025.63 | 1,041.23 | 1,008.54 | 1,013.37 |
| 05/30/2023 | 1,008.91 | 1,018.2 | 995.54 | 1,007.42 |
| 05/31/2023 | 997.77 | 1,030.46 | 992.57 | 1,011.51 |
| 06/01/2023 | 1,015.97 | 1,043.46 | 1,010.77 | 1,042.71 |
| 06/02/2023 | 1,047.54 | 1,088.03 | 1,042.34 | 1,079.12 |
| 06/05/2023 | 1,085.8 | 1,108.46 | 1,081.72 | 1,086.55 |
| 06/06/2023 | 1,086.92 | 1,088.4 | 1,064.26 | 1,073.92 |
| 06/07/2023 | 1,099.55 | 1,112.18 | 1,011.88 | 1,024.88 |
| 06/08/2023 | 1,019.68 | 1,052.37 | 1,016.34 | 1,046.06 |
| 06/09/2023 | 1,054.97 | 1,061.66 | 1,043.09 | 1,054.6 |
| 06/12/2023 | 1,055.34 | 1,061.29 | 972.13 | 1,020.8 |
| 06/13/2023 | 1,021.91 | 1,030.08 | 999.62 | 1,025.25 |
| 06/14/2023 | 1,024.88 | 1,034.91 | 1,008.17 | 1,026.74 |
| 06/15/2023 | 1,026.37 | 1,026.37 | 1,009.28 | 1,021.91 |
| 06/16/2023 | 1,021.91 | 1,046.06 | 1,018.57 | 1,024.14 |
| 06/19/2023 | 1,020.8 | 1,025.25 | 1,012.25 | 1,013.37 |
| 06/20/2023 | 1,007.42 | 1,007.42 | 979.19 | 998.51 |
| 06/21/2023 | 997.77 | 1,000 | 980.68 | 988.48 |
| 06/22/2023 | 974.36 | 986.25 | 968.05 | 981.42 |
| 06/23/2023 | 977.34 | 982.54 | 950.59 | 960.99 |
| 06/26/2023 | 966.93 | 967.31 | 929.42 | 935.73 |
| 06/27/2023 | 943.53 | 949.85 | 917.53 | 931.27 |
| 06/28/2023 | 949.85 | 982.91 | 940.56 | 973.99 |
| 06/29/2023 | 976.22 | 991.08 | 970.28 | 971.76 |
| 06/30/2023 | 975.85 | 981.42 | 969.16 | 971.76 |
| 07/03/2023 | 981.42 | 998.14 | 981.05 | 981.05 |
| 07/04/2023 | 982.16 | 1,069.83 | 981.42 | 1,061.66 |
| 07/05/2023 | 1,054.97 | 1,063.89 | 1,026.37 | 1,035.28 |
| 07/06/2023 | 1,031.2 | 1,031.2 | 1,001.11 | 1,004.45 |
| 07/07/2023 | 1,016.34 | 1,058.69 | 1,009.28 | 1,048.66 |
| 07/10/2023 | 1,045.31 | 1,065.37 | 1,036.4 | 1,054.97 |
| 07/11/2023 | 1,060.92 | 1,082.46 | 1,057.57 | 1,072.06 |
| 07/12/2023 | 1,083.2 | 1,083.2 | 1,065 | 1,071.32 |
| 07/13/2023 | 1,077.26 | 1,086.18 | 1,061.66 | 1,070.2 |
| 07/14/2023 | 1,068.35 | 1,081.35 | 1,060.17 | 1,075.77 |
| 07/17/2023 | 1,069.83 | 1,073.92 | 1,052 | 1,066.49 |
| 07/18/2023 | 1,066.86 | 1,075.4 | 1,059.06 | 1,065.37 |
| 07/19/2023 | 1,073.55 | 1,095.09 | 1,071.32 | 1,075.77 |
| 07/20/2023 | 1,069.09 | 1,070.95 | 1,052 | 1,064.26 |
| 07/21/2023 | 1,056.46 | 1,074.66 | 1,053.49 | 1,067.23 |
| 07/24/2023 | 1,058.69 | 1,082.09 | 1,058.69 | 1,073.55 |
| 07/25/2023 | 1,072.43 | 1,074.29 | 1,041.6 | 1,067.97 |
| 07/26/2023 | 1,059.06 | 1,079.86 | 1,057.94 | 1,072.8 |
| 07/27/2023 | 1,083.2 | 1,089.15 | 1,073.17 | 1,083.2 |
| 07/28/2023 | 1,033.43 | 1,033.43 | 823.18 | 839.52 |
| 07/31/2023 | 827.63 | 827.63 | 681.57 | 701.93 |
| 08/01/2023 | 756.68 | 802.74 | 668.64 | 674.14 |
| 08/02/2023 | 661.07 | 661.07 | 550.52 | 564.63 |
| 08/03/2023 | 560.03 | 583.95 | 532.69 | 554.68 |
| 08/04/2023 | 555.72 | 580.23 | 535.81 | 559.73 |
| 08/07/2023 | 565.97 | 597.92 | 557.2 | 566.71 |
| 08/08/2023 | 560.77 | 564.63 | 532.84 | 544.87 |
| 08/09/2023 | 551.26 | 562.4 | 523.18 | 532.98 |
| 08/10/2023 | 525.7 | 552.45 | 515.6 | 547.84 |
| 08/11/2023 | 534.77 | 547.25 | 520.21 | 524.37 |
| 08/14/2023 | 516.34 | 518.87 | 494.8 | 498.21 |
| 08/15/2023 | 496.13 | 505.2 | 479.94 | 502.37 |
| 08/16/2023 | 493.01 | 494.8 | 482.61 | 488.56 |
| 08/17/2023 | 484.54 | 512.48 | 480.53 | 498.07 |
| 08/18/2023 | 495.99 | 515.75 | 493.76 | 511.88 |
| 08/21/2023 | 520.8 | 523.03 | 506.68 | 508.91 |
| 08/22/2023 | 512.78 | 515.6 | 506.09 | 515.3 |
| 08/23/2023 | 516.34 | 518.13 | 506.98 | 510.84 |
| 08/24/2023 | 510.1 | 514.11 | 498.21 | 498.21 |
| 08/25/2023 | 494.8 | 505.2 | 485.73 | 493.91 |
| 08/28/2023 | 497.47 | 516.05 | 497.03 | 513.96 |
| 08/29/2023 | 513.82 | 545.02 | 511.74 | 525.11 |
| 08/30/2023 | 526 | 553.34 | 521.25 | 546.36 |
| 08/31/2023 | 557.2 | 590.19 | 547.55 | 576.67 |
| 09/01/2023 | 584.1 | 588.85 | 561.96 | 586.03 |
| 09/04/2023 | 588.41 | 588.41 | 564.48 | 571.32 |
| 09/05/2023 | 562.4 | 580.09 | 542.35 | 580.09 |
| 09/06/2023 | 580.68 | 588.41 | 577.41 | 583.95 |
| 09/07/2023 | 575.93 | 583.36 | 545.32 | 549.18 |
| 09/08/2023 | 552.75 | 562.11 | 541.75 | 558.1 |
| 09/11/2023 | 554.97 | 556.91 | 531.2 | 532.69 |
| 09/12/2023 | 529.12 | 533.73 | 509.66 | 520.06 |
| 09/13/2023 | 519.31 | 540.56 | 514.86 | 521.84 |
| 09/14/2023 | 520.8 | 524.22 | 516.34 | 522.58 |
| 09/15/2023 | 524.07 | 533.43 | 522.43 | 523.77 |
| 09/18/2023 | 523.77 | 524.07 | 509.21 | 511.29 |
| 09/19/2023 | 508.91 | 522.73 | 508.91 | 521.84 |
| 09/20/2023 | 523.62 | 544.72 | 523.03 | 532.39 |
| 09/21/2023 | 527.49 | 527.49 | 510.84 | 514.11 |
| 09/22/2023 | 506.83 | 517.09 | 496.88 | 511.88 |
| 09/25/2023 | 511.14 | 520.8 | 487.07 | 496.13 |
| 09/26/2023 | 490.79 | 495.39 | 459.14 | 463.15 |
| 09/27/2023 | 457.65 | 478.45 | 442.79 | 471.47 |
| 09/28/2023 | 467.61 | 476.97 | 456.46 | 475.48 |
| 09/29/2023 | 479.34 | 499.25 | 478.45 | 490.93 |
| 10/02/2023 | 504.46 | 505.2 | 475.63 | 486.92 |
| 10/03/2023 | 476.37 | 479.34 | 466.57 | 470.43 |
| 10/04/2023 | 461.36 | 465.38 | 436.4 | 438.93 |
| 10/05/2023 | 438.33 | 441.75 | 391.38 | 391.68 |
| 10/06/2023 | 397.03 | 404.31 | 378.16 | 391.23 |
| 10/09/2023 | 384.54 | 389.45 | 370.35 | 378.16 |
| 10/10/2023 | 385.14 | 400 | 380.38 | 389.89 |
| 10/11/2023 | 391.38 | 399.11 | 371.17 | 375.63 |
| 10/12/2023 | 371.62 | 375.63 | 359.58 | 364.04 |
| 10/13/2023 | 356.54 | 377.41 | 349.18 | 362.55 |
| 10/16/2023 | 423.47 | 443.53 | 341.31 | 383.5 |
| 10/17/2023 | 382.61 | 382.61 | 358.62 | 371.25 |
| 10/18/2023 | 367.75 | 373.55 | 361.81 | 364.19 |
| 10/19/2023 | 356.61 | 364.71 | 347.18 | 347.62 |
| 10/20/2023 | 343.24 | 355.72 | 339.97 | 347.47 |
| 10/23/2023 | 347.25 | 347.25 | 295.02 | 344.5 |
| 10/24/2023 | 337 | 372.06 | 333.8 | 371.47 |
| 10/25/2023 | 367.01 | 390.04 | 360.7 | 386.48 |
| 10/26/2023 | 371.47 | 433.13 | 357.35 | 425.56 |
| 10/27/2023 | 428.82 | 441.75 | 406.98 | 441.75 |
| 10/30/2023 | 444.87 | 461.66 | 428.97 | 448.88 |
| 10/31/2023 | 445.76 | 491.23 | 445.32 | 489.45 |
| 11/01/2023 | 490.34 | 506.09 | 455.87 | 466.27 |
| 11/02/2023 | 506.68 | 551.71 | 464.34 | 467.61 |
| 11/03/2023 | 471.77 | 514.56 | 469.69 | 493.31 |
| 11/06/2023 | 503.71 | 510.4 | 470.43 | 474.74 |
| 11/07/2023 | 468.05 | 494.05 | 467.16 | 488.56 |
| 11/08/2023 | 480.53 | 507.87 | 468.94 | 492.12 |
| 11/09/2023 | 496.28 | 505.35 | 490.64 | 493.61 |
| 11/10/2023 | 481.28 | 488.26 | 474.59 | 483.5 |
| 11/13/2023 | 481.13 | 482.91 | 463 | 464.34 |
| 11/14/2023 | 461.36 | 488.85 | 450.82 | 483.65 |
| 11/15/2023 | 487.07 | 498.21 | 477.56 | 487.37 |
| 11/16/2023 | 479.64 | 489.89 | 477.71 | 482.91 |
| 11/17/2023 | 482.32 | 512.48 | 481.42 | 494.5 |
| 11/20/2023 | 491.97 | 518.57 | 491.97 | 518.42 |
| 11/21/2023 | 520.21 | 534.77 | 508.32 | 513.96 |
| 11/22/2023 | 514.11 | 543.83 | 514.11 | 543.83 |
| 11/23/2023 | 541.3 | 541.3 | 513.82 | 519.76 |
| 11/24/2023 | 513.52 | 522.73 | 503.71 | 517.53 |
| 11/27/2023 | 508.91 | 515.3 | 455.12 | 465.08 |
| 11/28/2023 | 452.45 | 454.38 | 419.91 | 434.47 |
| 11/29/2023 | 436.1 | 447.69 | 430.46 | 439.82 |
| 11/30/2023 | 436.7 | 438.33 | 420.06 | 434.47 |
| 12/01/2023 | 433.13 | 460.47 | 430.01 | 437.59 |
| 12/04/2023 | 437.59 | 440.71 | 422.43 | 426.3 |
| 12/05/2023 | 426.45 | 430.9 | 420.21 | 427.49 |
| 12/06/2023 | 425.41 | 442.94 | 424.96 | 441.31 |
| 12/07/2023 | 440.56 | 442.64 | 428.97 | 431.94 |
| 12/08/2023 | 432.54 | 446.21 | 425.56 | 442.2 |
| 12/11/2023 | 442.64 | 475.18 | 442.64 | 472.95 |
| 12/12/2023 | 470.73 | 485.44 | 465.97 | 468.94 |
| 12/13/2023 | 468.79 | 480.98 | 465.38 | 469.39 |
| 12/14/2023 | 497.03 | 516.49 | 476.22 | 484.25 |
| 12/15/2023 | 508.17 | 608.17 | 506.83 | 583.65 |
| 12/18/2023 | 583.21 | 583.21 | 506.24 | 522.88 |
| 12/19/2023 | 517.98 | 547.84 | 507.43 | 517.53 |
| 12/20/2023 | 527.49 | 554.83 | 527.49 | 535.81 |
| 12/21/2023 | 537 | 537.14 | 517.83 | 531.35 |
| 12/22/2023 | 527.19 | 543.83 | 525.11 | 527.49 |
| 12/27/2023 | 523.18 | 545.02 | 523.18 | 539.52 |
| 12/28/2023 | 546.06 | 548.44 | 525.11 | 532.84 |
| 12/29/2023 | 531.2 | 535.96 | 521.54 | 523.77 |