Advertisement

U.S. markets open in 4 hours 15 minutes

S&P Futures
5,878.50
+7.50(+0.13%)
Dow Futures
42,457.00
+10.00(+0.02%)
Nasdaq Futures
20,713.25
+16.75(+0.08%)
Russell 2000 Futures
2,247.50
-2.80(-0.12%)
Crude Oil
67.77
+0.56(+0.83%)
Gold
2,794.90
+13.80(+0.50%)

Atos SE (ATO.PA)

Paris - Paris Delayed Price. Currency in EUR

0.6872

-0.0076

(-1.09%)

As of 10:00AM CET. Market open.

Advertisement

Time Period:

Oct 30, 2023 - Oct 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 30, 2024	0.6800	0.6890	0.6736	0.6872	0.6872	271,563
Oct 29, 2024	0.6970	0.7010	0.6944	0.6948	0.6948	505,807
Oct 28, 2024	0.7000	0.7136	0.6970	0.6970	0.6970	639,911
Oct 25, 2024	0.7200	0.7270	0.6800	0.7000	0.7000	1,362,092
Oct 24, 2024	0.7140	0.7380	0.7060	0.7060	0.7060	1,072,704
Oct 23, 2024	0.7238	0.7320	0.7002	0.7114	0.7114	1,142,774
Oct 22, 2024	0.7002	0.7678	0.7002	0.7102	0.7102	1,581,301
Oct 21, 2024	0.7434	0.7506	0.7060	0.7060	0.7060	1,360,320
Oct 18, 2024	0.7570	0.8200	0.7200	0.7364	0.7364	2,894,936
Oct 17, 2024	0.7364	0.7454	0.7050	0.7350	0.7350	1,128,777
Oct 16, 2024	0.6754	0.7254	0.6750	0.7254	0.7254	1,405,709
Oct 15, 2024	0.6642	0.6966	0.6630	0.6790	0.6790	1,158,477
Oct 14, 2024	0.6716	0.6748	0.6642	0.6660	0.6660	395,340
Oct 11, 2024	0.6714	0.6800	0.6710	0.6716	0.6716	769,342
Oct 10, 2024	0.6690	0.6740	0.6666	0.6700	0.6700	401,495
Oct 09, 2024	0.6746	0.6756	0.6660	0.6660	0.6660	435,430
Oct 08, 2024	0.6704	0.6776	0.6702	0.6704	0.6704	277,726
Oct 07, 2024	0.6740	0.6838	0.6714	0.6730	0.6730	704,120
Oct 04, 2024	0.6814	0.6916	0.6744	0.6774	0.6774	721,974
Oct 03, 2024	0.6802	0.6900	0.6800	0.6814	0.6814	337,629
Oct 02, 2024	0.6932	0.6948	0.6800	0.6802	0.6802	649,862
Oct 01, 2024	0.7090	0.7208	0.6974	0.6974	0.6974	609,839
Sep 30, 2024	0.7296	0.7760	0.7090	0.7090	0.7090	1,621,403
Sep 27, 2024	0.6930	0.7280	0.6900	0.7050	0.7050	1,459,537
Sep 26, 2024	0.6822	0.6974	0.6776	0.6806	0.6806	778,955
Sep 25, 2024	0.6796	0.6940	0.6738	0.6750	0.6750	933,299
Sep 24, 2024	0.6694	0.6900	0.6650	0.6672	0.6672	964,415
Sep 23, 2024	0.6828	0.7080	0.6600	0.6674	0.6674	1,555,956
Sep 20, 2024	0.7824	0.7886	0.6540	0.6540	0.6540	1,877,137
Sep 19, 2024	0.7696	0.7900	0.7460	0.7848	0.7848	1,605,415
Sep 18, 2024	0.6870	0.9000	0.6870	0.7260	0.7260	6,082,606
Sep 17, 2024	0.6510	0.6778	0.6494	0.6778	0.6778	762,732
Sep 16, 2024	0.6536	0.6588	0.6500	0.6500	0.6500	398,498
Sep 13, 2024	0.6588	0.6664	0.6492	0.6554	0.6554	657,360
Sep 12, 2024	0.6530	0.6688	0.6530	0.6552	0.6552	476,536
Sep 11, 2024	0.6620	0.6698	0.6520	0.6524	0.6524	1,015,202
Sep 10, 2024	0.6986	0.6990	0.6620	0.6704	0.6704	1,116,133
Sep 09, 2024	0.7036	0.7094	0.6970	0.6996	0.6996	508,293
Sep 06, 2024	0.6930	0.7116	0.6900	0.6946	0.6946	824,023
Sep 05, 2024	0.6932	0.7298	0.6910	0.7150	0.7150	919,682
Sep 04, 2024	0.7000	0.7148	0.6900	0.6900	0.6900	1,089,483
Sep 03, 2024	0.7400	0.7486	0.6900	0.7234	0.7234	2,459,442
Sep 02, 2024	0.8100	0.8100	0.7600	0.7600	0.7600	1,283,575
Aug 30, 2024	0.8180	0.8328	0.8000	0.8196	0.8196	1,257,660
Aug 29, 2024	0.8054	0.8122	0.8054	0.8070	0.8070	321,410
Aug 28, 2024	0.8064	0.8200	0.8052	0.8136	0.8136	594,182
Aug 27, 2024	0.8302	0.8400	0.8050	0.8052	0.8052	1,179,313
Aug 26, 2024	0.8300	0.8448	0.8300	0.8314	0.8314	634,804
Aug 23, 2024	0.8364	0.8398	0.8300	0.8300	0.8300	366,545
Aug 22, 2024	0.8510	0.8688	0.8300	0.8300	0.8300	664,062
Aug 21, 2024	0.8612	0.8660	0.8534	0.8534	0.8534	412,597
Aug 20, 2024	0.8900	0.8930	0.8550	0.8590	0.8590	648,237
Aug 19, 2024	0.8980	0.9060	0.8700	0.8834	0.8834	634,352
Aug 16, 2024	0.8600	0.9090	0.8530	0.8798	0.8798	1,522,653
Aug 15, 2024	0.8568	0.8598	0.8416	0.8570	0.8570	670,395
Aug 14, 2024	0.8256	0.8490	0.8240	0.8400	0.8400	788,251
Aug 13, 2024	0.8500	0.8696	0.8090	0.8230	0.8230	1,563,053
Aug 12, 2024	0.8694	0.8934	0.8500	0.8508	0.8508	590,025
Aug 09, 2024	0.8880	0.9144	0.8700	0.8700	0.8700	653,285
Aug 08, 2024	0.9190	0.9200	0.8790	0.8814	0.8814	831,660
Aug 07, 2024	0.8946	0.9500	0.8904	0.8950	0.8950	1,428,748
Aug 06, 2024	0.8462	0.9450	0.8460	0.8916	0.8916	1,758,199
Aug 05, 2024	0.8700	0.8900	0.8300	0.8460	0.8460	2,261,896
Aug 02, 2024	0.9400	0.9948	0.8754	0.9000	0.9000	1,632,477
Aug 01, 2024	0.8502	1.0270	0.8400	0.9548	0.9548	3,139,589
Jul 31, 2024	1.0100	1.0600	0.9626	0.9750	0.9750	3,306,238
Jul 30, 2024	0.8250	1.0195	0.8000	1.0080	1.0080	5,516,162
Jul 29, 2024	0.9330	0.9790	0.8500	0.8508	0.8508	3,735,624
Jul 26, 2024	1.0520	1.0600	0.9230	0.9278	0.9278	5,436,813
Jul 25, 2024	1.0195	1.0505	0.9250	1.0480	1.0480	3,223,285
Jul 24, 2024	1.0100	1.0900	1.0100	1.0200	1.0200	2,375,275
Jul 23, 2024	1.0995	1.1000	1.0000	1.0100	1.0100	2,849,134
Jul 22, 2024	1.1110	1.1880	1.0040	1.0940	1.0940	4,922,046
Jul 19, 2024	1.3220	1.3290	1.1330	1.1330	1.1330	6,753,273
Jul 18, 2024	1.3000	1.3800	1.1800	1.3200	1.3200	6,289,107
Jul 17, 2024	1.2000	1.2600	1.1200	1.2520	1.2520	7,102,437
Jul 16, 2024	1.4000	1.5375	1.0500	1.1100	1.1100	24,561,949
Jul 15, 2024	1.1100	1.4000	1.0740	1.2780	1.2780	15,710,781
Jul 12, 2024	0.9200	1.1000	0.9120	1.0720	1.0720	12,033,367
Jul 11, 2024	0.7700	0.9000	0.7700	0.8910	0.8910	7,087,824
Jul 10, 2024	0.6642	0.7860	0.6620	0.7304	0.7304	4,364,557
Jul 09, 2024	0.7000	0.7100	0.6452	0.6588	0.6588	3,304,132
Jul 08, 2024	0.7104	0.7446	0.6820	0.6956	0.6956	3,461,146
Jul 05, 2024	0.7800	0.7930	0.7102	0.7276	0.7276	4,387,032
Jul 04, 2024	0.8200	0.8290	0.7640	0.7650	0.7650	4,170,970
Jul 03, 2024	0.9168	0.9168	0.8440	0.8498	0.8498	2,868,335
Jul 02, 2024	0.9666	0.9666	0.8372	0.9036	0.9036	6,504,443
Jul 01, 2024	1.1700	1.2200	0.8804	0.9826	0.9826	8,769,765
Jun 28, 2024	1.1195	1.1195	0.9540	0.9860	0.9860	6,081,697
Jun 27, 2024	1.1940	1.2280	1.1040	1.1600	1.1600	3,156,024
Jun 26, 2024	1.1200	1.3400	1.0350	1.1180	1.1180	7,615,626
Jun 25, 2024	1.0775	1.3480	1.0710	1.1980	1.1980	10,411,284
Jun 24, 2024	1.1400	1.1640	0.9440	1.0780	1.0780	8,632,208
Jun 21, 2024	1.7400	1.7500	1.1700	1.1735	1.1735	15,332,730
Jun 20, 2024	2.0000	2.4900	1.3200	1.7400	1.7400	29,027,208
Jun 19, 2024	1.1850	1.7950	1.1820	1.7100	1.7100	19,587,060
Jun 18, 2024	1.0200	1.1840	1.0100	1.1280	1.1280	6,494,314
Jun 17, 2024	0.9500	1.0650	0.9142	0.9880	0.9880	7,992,464
Jun 14, 2024	0.7542	0.9398	0.7542	0.8768	0.8768	8,542,113
Jun 13, 2024	0.7200	0.8398	0.6372	0.7652	0.7652	7,387,196
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,878.50+7.50(+0.13%)

Dow Futures42,457.00+10.00(+0.02%)

Nasdaq Futures20,713.25+16.75(+0.08%)

Russell 2000 Futures2,247.50-2.80(-0.12%)

Crude Oil67.77+0.56(+0.83%)

Gold2,794.90+13.80(+0.50%)

Atos SE (ATO.PA)

S&P Futures
5,878.50
+7.50(+0.13%)

Dow Futures
42,457.00
+10.00(+0.02%)

Nasdaq Futures
20,713.25
+16.75(+0.08%)

Russell 2000 Futures
2,247.50
-2.80(-0.12%)

Crude Oil
67.77
+0.56(+0.83%)

Gold
2,794.90
+13.80(+0.50%)