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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.8746
CLOSE 115.5483

Low

LOW 10.42

High

HIGH 581.72
DATEOPENHIGHLOWCLOSE
01/02/2024528.67534.17514.11519.31
01/03/2024557.2581.72482.17489.45
01/04/2024482.91495.09459.58472.06
01/05/2024462.55476.97447.84468.05
01/08/2024459.88463.15438.19449.48
01/09/2024450.82455.72439.23445.02
01/10/2024439.82453.04438.48448.73
01/11/2024450.52452.45423.18423.47
01/12/2024423.18428.53359.73361.37
01/15/2024319.46332.84296.66306.68
01/16/2024304.53326.37291.75294.87
01/17/2024293.46316.49280.91309.51
01/18/2024310.25312.55270.58274.52
01/19/2024282.32286.03239253.34
01/22/2024242.35281.95241.45280.16
01/23/2024282.32285.21257.5270.06
01/24/2024274.89308.39273.62301.86
01/25/2024305.12320.65290.12320.65
01/26/2024328.08343.39308.32330.46
01/29/2024330.31330.53312.41329.27
01/30/2024330.24336.7317.83328.53
01/31/2024322.44328.6294.35296.06
02/01/2024291.23296.8284.1296.8
02/02/2024300.89310.99290.34292.05
02/05/2024251.11252.75203.71207.5
02/06/2024208.02222.14203.86209.51
02/07/2024211.07213.59195.17196.36
02/08/2024188.78203.79183.65195.32
02/09/2024196.88203.57184.03184.03
02/12/2024176.52193.09172.06187.96
02/13/2024188.19188.33175.26178.53
02/14/2024178.01185.73173.7178.6
02/15/2024180.53180.53174174
02/16/2024176.45199.11173.33174.81
02/19/2024177.56183.51174.81174.81
02/20/2024175.18175.18159.88160.47
02/21/2024159.73164.04154.61161.29
02/22/2024164.12172.96162.48171.54
02/23/2024173.1183.28165.97178.9
02/26/2024180.53181.87166.05167.16
02/27/2024167.01172.51163.89172.21
02/28/2024167.16182.02162.63179.2
02/29/2024182.02197.62170.88170.88
03/01/2024174181.13169.39177.19
03/04/2024177.56180.68167.01167.01
03/05/2024164.26164.71153.57154.75
03/06/2024157.06161.89154.75158.69
03/07/2024160.4160.4153.42158.32
03/08/2024158.32165.9153.42161.44
03/11/2024159.73160.4153.49155.94
03/12/2024156.76169.32154.38165.53
03/13/2024167.9169.09159.51164.49
03/14/2024164.93182.02162.33178.83
03/15/2024182.02200169.32169.32
03/18/2024171.02175.33159.66159.73
03/19/2024133.73137.44120.36129.12
03/20/2024136.7136.92125.56126.3
03/21/2024131.43136.77124.85125.56
03/22/2024124.44134.95122.77130.91
03/25/2024132.99140.04124.44127.15
03/26/2024122.58128.08114.41128.08
03/27/2024127.04136.11124.93132.02
03/28/2024132.99145.24130.24141.01
04/02/2024147.7153.34137.89140.42
04/03/2024140.79143.46132.8138.26
04/04/2024142.57150.07139.45149.03
04/05/2024148.59155.13143.02144.24
04/08/2024157.5187.96151.63171.54
04/09/2024185.73185.73144.72148.14
04/10/2024148.59150.45130.79132.35
04/11/2024130.76135.81125.11127.23
04/12/2024127.34134.1127.34132.54
04/15/2024133.62139.23132.95137.52
04/16/2024138.45138.48131.39135.1
04/17/2024133.84138.26131.5131.5
04/18/2024132.91139.23132.28132.28
04/19/2024130.01137.74129.68137.67
04/22/2024138.56144.95135.66142.38
04/23/2024144.32146.88139.3143.98
04/24/2024145.91151.93143.83147.84
04/25/2024137.67144.54132.54140.45
04/26/2024143.76143.76138.34141.75
04/29/2024168.94176.75157.65168.94
04/30/2024170.13175.11146.8150.37
05/02/2024153.71160.18145.13150.07
05/03/2024158.69164.93153.79161.44
05/06/2024179.94182.02151.56154.31
05/07/2024149.7153.71146.73152.6
05/08/2024150.3152.01148.36149.26
05/09/2024148.59149.7147.84148.96
05/10/2024149.18152.3148.74148.88
05/13/2024146.73153.79146.73152.9
05/14/2024153.42158.69153.05155.79
05/15/2024156.69160.33153.05156.54
05/16/2024160.03160.03156.83157.73
05/17/2024157.73158.99152.3155.27
05/20/2024155.27155.94152.6155.27
05/21/2024155.27155.94152.67153.42
05/22/2024153.12160.4150.89155.5
05/23/2024155.5158.1153.79157.5
05/24/2024155.27156.54152.67152.67
05/27/2024153.71154.46145.62147.92
05/28/2024148.59151.78147.1147.1
05/29/2024147.1154.53145.62145.62
05/30/2024144.43147.62143.13145.91
05/31/2024145.24146.88124.15124.15
06/03/2024129.01130.8799.03101.41
06/04/2024100.3106.1785.2286.78
06/05/202480.2785.4467.6180.98
06/06/202480.2492.1278.9486.18
06/07/202487.6790.6483.2186.18
06/10/202488.2691.7584.0384.69
06/11/202484.6688.6368.7271.9
06/12/202471.3271.6952.3857.09
06/13/202453.4962.3947.3456.85
06/14/202456.0369.8256.0365.14
06/17/202470.5879.1267.9273.4
06/18/202475.7887.9675.0483.8
06/19/202488.04133.3687.82127.04
06/20/2024148.59184.9998.07129.27
06/21/2024129.27130.0186.9287.18
06/24/202484.6986.4870.1380.09
06/25/202480.05100.1579.5789
06/26/202483.2199.5576.8983.06
06/27/202488.7191.2382.0286.18
06/28/202483.1783.1770.8873.25
07/01/202486.9290.6465.4173
07/02/202471.8171.8162.267.13
07/03/202468.1168.1162.763.13
07/04/202460.9261.5956.7656.83
07/05/202457.9558.9252.7654.06
07/08/202452.7855.3250.6751.68
07/09/202452.0152.7547.9348.94
07/10/202449.3558.3949.1854.26
07/11/202457.2166.8657.2166.2
07/12/202468.3581.7267.7679.64
07/15/202482.47104.0179.7994.95
07/16/2024104.01114.2378.0182.47
07/17/202489.1593.6183.2193.02
07/18/202496.58102.5387.6798.07
07/19/202498.2298.7484.1784.17
07/22/202482.5488.2674.5981.28
07/23/202481.6981.7274.2975.04
07/24/202475.0480.9875.0475.78
07/25/202475.7478.0568.7277.86
07/26/202478.1678.7568.5768.93
07/29/202469.3272.7363.1563.21
07/30/202461.2975.7459.4474.89
07/31/202475.0478.7571.5272.44
08/01/202463.1676.362.4170.94
08/02/202469.8473.9165.0466.86
08/05/202464.6466.1261.6662.85
08/06/202462.8770.2162.8566.24
08/07/202466.4670.5866.1566.49
08/08/202468.2868.3565.365.48
08/09/202465.9767.9364.6464.64
08/12/202464.5966.3763.1563.21
08/13/202463.1564.6160.161.14
08/14/202461.3463.0861.2262.41
08/15/202463.6563.8862.5363.67
08/16/202463.8967.5363.3765.36
08/19/202466.7267.3164.6465.63
08/20/202466.1266.3463.5263.82
08/21/202463.9864.3463.463.4
08/22/202463.2264.5561.6661.66
08/23/202462.1462.3961.6661.66
08/26/202461.6662.7661.6661.77
08/27/202461.6862.4159.8159.82
08/28/202459.9160.9259.8260.45
08/29/202459.8460.3459.8459.96
08/30/202460.7761.8759.4460.89
09/02/202460.1860.1856.4656.46
09/03/202454.9855.6251.2653.74
09/04/202452.0153.1151.2651.26
09/05/202451.554.2251.3453.12
09/06/202451.4952.8751.2651.6
09/09/202452.2752.751.7851.98
09/10/202451.951.9349.1849.81
09/11/202449.1849.7648.4448.47
09/12/202448.5149.6948.5148.68
09/13/202448.9449.5148.2348.69
09/16/202448.5648.9448.2948.29
09/17/202448.3750.3648.2550.36
09/18/202451.0466.8651.0453.94
09/19/202457.1858.6955.4258.31
09/20/202458.1358.5948.5948.59
09/23/202450.7352.649.0349.58
09/24/202449.7351.2649.4149.57
09/25/202450.4951.5650.0650.15
09/26/202450.6851.8150.3450.56
09/27/202451.4954.0951.2652.38
09/30/202454.257.6552.6752.67
10/01/202452.6753.5551.8151.81
10/02/202451.551.6250.5250.53
10/03/202450.5351.2650.5250.62
10/04/202450.6251.3850.150.33
10/07/202450.0750.849.8850
10/08/202449.8150.3449.7949.81
10/09/202450.1250.1949.4849.48
10/10/202449.750.0749.5249.78
10/11/202449.8850.5249.8549.9
10/14/202449.950.1349.3549.48
10/15/202449.3551.7549.2650.45
10/16/202450.1853.8950.1553.89
10/17/202454.7155.3852.3854.61
10/18/202456.2460.9253.4954.71
10/21/202455.2355.7652.4552.45
10/22/202452.0257.0452.0252.76
10/23/202453.7754.3852.0252.85
10/24/202453.0554.8352.4552.45
10/25/202453.4954.0150.5252.01
10/28/202452.0153.0251.7851.78
10/29/202451.7852.0851.5951.62
10/30/202450.5251.1948.7248.81
10/31/202448.8950.1248.8950.12
11/01/202450.3451.0449.7849.78
11/04/202450.550.7649.7950.09
11/05/202450.1951.0349.3549.66
11/06/202449.4249.8448.4749.03
11/07/20244949.5548.5149
11/08/202448.7453.4948.5650.4
11/11/202449.750.3748.5348.53
11/12/202421.5537.9621.5531.11
11/13/202429.4633.8621.122.15
11/14/202421.5521.5513.3714.08
11/15/202412.6319.7310.4215.77
11/18/202416.3419.316.3418.02
11/19/202417.4618.4414.8615.81
11/20/202415.617.0914.1214.3
11/21/202414.1214.811.5211.6
11/22/202411.2614.2311.1411.59
11/25/202412.7831.9512.7823.05
11/26/202430.4644.2228.2441.81
11/27/202457.9582.849.4875.26
11/28/2024106.24128.5358.0558.05
11/29/202448.3791.6846.0666.66
12/02/202466.8672.7949.1154.61
12/03/202450.2453.3729.7236.78
12/04/202429.3534.5524.5225.19
12/05/202420.1523.5513.2113.21
12/06/202426312426
12/09/202429312627
12/10/202427272122
12/11/202421211617
12/12/202417281626
12/13/202428312123
12/16/202422221718
12/17/202417181516
12/18/202416211621
12/19/202422241921
12/20/202421221921
12/23/202421242124
12/24/202424242323
12/27/202424282427
12/30/202428282525
12/31/202426262526