ATO.PA: Atos SE Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 38.3707

CLOSE 38.3709

Low

LOW 19

High

HIGH 63.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	26	27	24	25
01/03/2025	24	25	23	24
01/06/2025	25	25	23	24
01/07/2025	24	24	22	22
01/08/2025	23	23	21	21
01/09/2025	21	22	19	20
01/10/2025	20	21	19	20
01/13/2025	20	23	19	22
01/14/2025	22	23	20	21
01/15/2025	21	22	20	21
01/16/2025	21	22	20	21
01/17/2025	21	22	19	20
01/20/2025	20	21	19	20
01/21/2025	21	24	21	22
01/22/2025	22	22	21	21
01/23/2025	22	22	21	21
01/24/2025	21	22	20	21
01/27/2025	21	22	20	21
01/28/2025	21	22	20	21
01/29/2025	21	22	21	21
01/30/2025	22	23	20	22
01/31/2025	22	23	22	23
02/03/2025	22	23	21	21
02/04/2025	22	23	21	21
02/05/2025	21	22	21	21
02/06/2025	22	22	21	21
02/07/2025	21	22	20	21
02/10/2025	21	22	20	21
02/11/2025	21	24	20	23
02/12/2025	23	27	22	25
02/13/2025	26	27	25	25
02/14/2025	26	27	25	27
02/17/2025	27	30	27	29
02/18/2025	31	35	31	34
02/19/2025	35	36	31	32
02/20/2025	33	34	31	34
02/21/2025	34	34	32	32
02/24/2025	32	33	30	32
02/25/2025	32	32	30	31
02/26/2025	31	32	30	32
02/27/2025	32	33	31	32
02/28/2025	32	33	31	32
03/03/2025	32	33	32	33
03/04/2025	33	36	33	34
03/05/2025	34	43	33	42
03/06/2025	45	54	44	49
03/07/2025	53	55	42	46
03/10/2025	46	46	43	43
03/11/2025	43	43	37	37
03/12/2025	36	42	35	41
03/13/2025	41	42	40	42
03/14/2025	42	42	40	40
03/17/2025	40	41	40	41
03/18/2025	40	41	38	38
03/19/2025	38	39	36	37
03/20/2025	37	38	36	37
03/21/2025	38	41	37	40
03/24/2025	40	41	38	38
03/25/2025	39	40	38	40
03/26/2025	40	41	38	41
03/27/2025	41	42	41	41
03/28/2025	41	42	40	40
03/31/2025	41	41	39	39
04/01/2025	39	40	38	39
04/02/2025	40	42	39	41
04/03/2025	41	42	40	40
04/04/2025	39	40	36	38
04/07/2025	32	36	25	35
04/08/2025	36	39	36	37
04/09/2025	36	37	34	35
04/10/2025	39	40	37	37
04/11/2025	38	38	36	38
04/14/2025	38	39	37	37
04/15/2025	38	39	37	38
04/16/2025	38	39	37	39
04/17/2025	38	38	36	36
04/22/2025	37	37	35	35
04/23/2025	35	36	35	35
04/24/2025	31	38.46	29.42	34.6
04/25/2025	35	37.2	33.01	37.2
04/28/2025	36	37.99	35.92	36.89
04/29/2025	37.37	37.57	35	35.57
04/30/2025	35.3	35.86	34.2	35.76
05/02/2025	35.32	36.2	35.07	35.46
05/05/2025	35.23	35.4	34.65	34.65
05/06/2025	34.4	36.12	34.13	36.1
05/07/2025	35.87	39.68	34.79	38.85
05/08/2025	39.01	39.7	37.47	39
05/09/2025	39.23	41.66	37.85	40.9
05/12/2025	41.22	43.75	40.54	42
05/13/2025	42.01	45	41.85	42
05/14/2025	44	44.1	37.6	38.07
05/15/2025	38.03	39.49	35.1	36.4
05/16/2025	36.04	37.1	35.26	36.3
05/19/2025	36.39	36.91	34.8	35.35
05/20/2025	34.82	36.7	34.67	36.31
05/21/2025	36.19	37	36.01	36.98
05/22/2025	36.95	37.01	35.65	36.17
05/23/2025	35.94	39.35	35.85	37.87
05/26/2025	38.38	39.62	38	38.4
05/27/2025	38.57	39.3	37.5	37.5
05/28/2025	37.95	38.86	37.59	37.63
05/29/2025	37.9	38.81	37.71	38.49
05/30/2025	38.31	38.64	37.95	38.6
06/02/2025	39.2	40.3	36.48	37.79
06/03/2025	37.5	37.69	36.02	37
06/04/2025	36.62	38.28	36.6	37.5
06/05/2025	37.5	37.89	37.24	37.59
06/06/2025	37.31	37.75	36.74	36.99
06/09/2025	36.99	37.98	36.7	37.45
06/10/2025	36.89	38.15	36.89	37.58
06/11/2025	37.42	38	37.32	37.82
06/12/2025	37.53	39.6	37.4	39
06/13/2025	38.67	38.67	36.9	36.91
06/16/2025	36.57	37.37	35.82	35.95
06/17/2025	35.7	36.3	35.4	35.64
06/18/2025	35.61	35.85	34.91	35.05
06/19/2025	34.7	34.95	32.96	33.5
06/20/2025	33.4	34.2	32.6	33.25
06/23/2025	32.52	33.2	31.75	32.66
06/24/2025	33.2	33.3	32.06	32.47
06/25/2025	32.44	33.41	30.95	32.8
06/26/2025	32.8	33.85	32.44	32.6
06/27/2025	32.97	33.2	32.06	32.38
06/30/2025	32.38	32.9	32.2	32.28
07/01/2025	32.2	32.59	31.8	31.8
07/02/2025	31.2	31.78	29.95	31.5
07/03/2025	31.5	32.22	31.09	31.22
07/04/2025	31.1	31.65	30.62	30.8
07/07/2025	30.52	30.86	30	30
07/08/2025	29.6	30.34	29.25	29.67
07/09/2025	29.66	30.04	28.5	28.5
07/10/2025	28.3	29.4	28.29	28.7
07/11/2025	28.7	28.8	27.6	27.6
07/14/2025	27	27.52	26.69	27.38
07/15/2025	27.39	28.9	27.18	27.79
07/16/2025	27.62	27.8	26.78	27.77
07/17/2025	28	28.7	27.18	28.29
07/18/2025	28.75	28.86	27.5	27.5
07/21/2025	28.04	29.55	27.88	28.24
07/22/2025	28.11	28.25	26.88	26.88
07/23/2025	27.25	27.3	26.73	26.86
07/24/2025	26.91	28.38	26.85	27.65
07/25/2025	27.65	28.2	27.08	27.98
07/28/2025	28.41	29.05	28.14	28.7
07/29/2025	28.54	29.2	28.17	28.17
07/30/2025	28.4	28.95	27.96	28.15
07/31/2025	28.15	28.56	27.22	27.22
08/01/2025	28.71	28.98	26.88	28.49
08/04/2025	28.72	33.5	28.55	32.8
08/05/2025	32.75	33.07	31.1	32.85
08/06/2025	32.95	36.21	32.56	34.9
08/07/2025	34.95	35.65	33.05	34.5
08/08/2025	35.48	37.7	35	36.39
08/11/2025	36.89	37.19	35.1	36
08/12/2025	35.5	36.05	35.35	35.65
08/13/2025	35.52	36.1	34.12	34.62
08/14/2025	34.55	38.01	34.49	38.01
08/15/2025	37.9	41.2	37.6	38.52
08/18/2025	38.73	39.7	38.05	38.31
08/19/2025	38.26	43.99	38.26	42.87
08/20/2025	42.26	43.07	41.51	41.76
08/21/2025	41.74	43.91	40.84	43.16
08/22/2025	43.8	44.6	42.15	43.96
08/25/2025	44	50.19	44	48.34
08/26/2025	46.92	46.92	44.98	45.53
08/27/2025	45.96	47.2	44.39	45.17
08/28/2025	45.9	46	43.5	44.55
08/29/2025	44.19	45.9	43.68	43.68
09/01/2025	43.83	44	40.58	41.4
09/02/2025	41.12	41.12	39.51	40.03
09/03/2025	39.51	40.65	37.1	37.6
09/04/2025	37.17	41.26	36.2	39.66
09/05/2025	40.45	42.5	39.3	41.17
09/08/2025	42.14	42.5	39.5	41.15
09/09/2025	41.15	45.42	40.55	44.61
09/10/2025	44.99	49.25	44.2	45.64
09/11/2025	45.66	47.49	45.61	46.06
09/12/2025	46.36	46.98	45.12	45.75
09/15/2025	45.5	47.86	44.53	46
09/16/2025	46.49	49.38	45.83	45.9
09/17/2025	45.92	48.35	45.5	47.43
09/18/2025	47.45	48.6	47.21	47.67
09/19/2025	48.5	51.19	47.98	47.98
09/22/2025	48.7	48.89	46.3	47.44
09/23/2025	47.88	49.88	47.45	49.72
09/24/2025	51	53.29	50.4	51.8
09/25/2025	52.5	53.33	49.9	51.4
09/26/2025	51.04	51.8	48.93	48.93
09/29/2025	49.58	51.08	48.96	50.5
09/30/2025	50.4	58.02	49.9	57.18
10/01/2025	57	62.1	56.69	60.61
10/02/2025	62.3	63.24	60.13	61.05
10/03/2025	60.81	62.55	58.21	60.18
10/06/2025	60.5	61.99	57.3	57.3
10/07/2025	57.11	58.76	54.61	54.73
10/08/2025	54.45	56.76	54.13	54.98
10/09/2025	55.2	55.2	52.6	53.13
10/10/2025	53	56.5	52.6	54.04
10/13/2025	54.88	57	50.7	51.2
10/14/2025	51.04	52.52	49.85	50.73
10/15/2025	52.49	53.58	50.66	51
10/16/2025	51	53.44	50.25	53.44
10/17/2025	53.1	54.64	50.6	53.67
10/20/2025	53.95	56.8	52.64	56.8
10/21/2025	50.8	54.44	47.16	51.74
10/22/2025	52.1	56.28	51.59	52
10/23/2025	52.37	53.73	50.34	51.05
10/24/2025	51.5	52.65	50.33	52.41
10/27/2025	52.91	53.4	51.22	51.22
10/28/2025	51.2	54.4	51.2	52.32
10/29/2025	53.54	54.2	52.3	52.98
10/30/2025	53	53.2	49.8	50
10/31/2025	50	51.36	50	50.73
11/03/2025	50.7	51.7	49.7	49.7
11/04/2025	49.1	50.16	47.8	49.33
11/05/2025	48.5	48.89	46.5	48
11/06/2025	47.7	50.02	46.8	47.48
11/07/2025	47.45	47.65	44.6	44.6
11/10/2025	45.6	46.74	44.5	45.2
11/11/2025	45.97	45.97	44.85	45.5
11/12/2025	45.6	45.65	44.45	44.55
11/13/2025	44.26	45.64	44.2	45.05
11/14/2025	44.8	44.8	42.8	44.23
11/17/2025	44.03	44.7	42.85	43.17
11/18/2025	42.32	45.23	41.05	43.93
11/19/2025	44.37	45.55	43.81	43.81
11/20/2025	45	45.35	42.2	42.6
11/21/2025	41.4	42.69	41.06	42.24
11/24/2025	42.62	43.5	42.24	43.19
11/25/2025	43.54	44	42.8	43.77
11/26/2025	44.3	45.7	43.2	44.63
11/27/2025	44.98	46.6	44.55	45.2
11/28/2025	45.65	46.11	45.1	46
12/01/2025	46.01	46.2	44.28	45.12
12/02/2025	44.98	45.2	43.29	45.17
12/03/2025	45.14	47.84	44.56	47.84
12/04/2025	48	48.09	46.53	47.3
12/05/2025	47.55	48.8	47	47.5
12/08/2025	47.29	48.73	47.16	47.8
12/09/2025	48	49	47.42	48.25
12/10/2025	48.2	50.11	48.2	49.04
12/11/2025	49.19	50.35	48.82	50.25
12/12/2025	50.5	55.49	50.06	55.26
12/15/2025	55.02	56.79	53.66	54.97
12/16/2025	53.83	54	49.1	49.13
12/17/2025	49.15	50.08	47.6	47.85
12/18/2025	48.55	49.44	47.98	48.15
12/19/2025	48.4	48.63	45.7	46.46
12/22/2025	47	47.03	45.01	45.4
12/23/2025	45.08	46.49	45	45.5
12/24/2025	45.44	46.3	45.35	45.8
12/29/2025	47.31	49.5	46.81	48.43
12/30/2025	48.4	49.99	48.2	49.99
12/31/2025	49.99	50.94	49.65	50.17

Menu

Create your free account now!

ATO.PA: Atos SE Historical Data

2025 Historical Chart

Average

Low

High