Atos SE Historical Data - ATOP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Atos SE (ATOP)

0.379

-0.283

(-42.75%)

Closed November 12 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731431700	0.379	-0.284	-42.84	0.3002	0.478	0.3002	47120
1731345300	0.663	-0.0114	-1.69	0.66	0.663	0.6593	34702
1731086100	0.6744	0.0152	2.31	0.6858	0.7171999	0.6564	109617
1730999700	0.6592	-0.001	-0.15	0.6598	0.6598	0.6548	20812
1730913300	0.6602	-0.0082	-1.23	0.6618	0.6626	0.6602	9527
1730826900	0.6684	-0.0062	-0.92	0.6684	0.6684	0.6684	598
1730740500	0.6746	0	0.00	0.6746	0.6746	0.6746	0
1730481300	0.6746	0.0046	0.69	0.6806	0.6806	0.6736	2111
1730394900	0.67	0.0108	1.64	0.6618	0.67	0.6618	8196
1730308500	0.6592	-0.0378	-5.42	0.686	0.686	0.6592	15519
1730222100	0.6969999	0	0.00	0.6969999	0.6969999	0.6969999	0
1730135700	0.6969999	-0.0058	-0.83	0.6969999	0.6969999	0.6969999	1391
1729872900	0.7028	-0.0078	-1.10	0.6836	0.7056	0.6836	27173
1729786500	0.7106	-0.0267	-3.62	0.7161999	0.7161999	0.7106	12021
1729700100	0.7373	0	0.00	0.7373	0.7373	0.7373	0
1729613700	0.7373	-0.0214	-2.82	0.7126	0.7373	0.7126	15399
1729527300	0.7587	0	0.00	0.7587	0.7587	0.7587	0
1729268100	0.7587	0.0472	6.63	0.7942	0.8001	0.7577	35221
1729181700	0.7115	-0.0139	-1.92	0.7115	0.7115	0.7115	257
1729095300	0.7254	0.0562	8.40	0.6889999	0.7254	0.6889999	1488
1729008900	0.6692	0	0.00	0.6692	0.6692	0.6692	0
1728922500	0.6692	-0.0024	-0.36	0.6692	0.6692	0.6692	1295
1728663300	0.6716	-0.0014	-0.21	0.6798	0.6798	0.6716	657
1728576900	0.673	0	0.00	0.673	0.673	0.673	0
1728490500	0.673	-0.0086	-1.26	0.6738	0.6748	0.6728	789
1728404100	0.6816	0	0.00	0.6816	0.6816	0.6816	0
1728317700	0.6816	0.0042	0.62	0.678	0.6838	0.678	975
1728058500	0.6774	-0.004	-0.59	0.6774	0.6774	0.6774	40
1727972100	0.6814	0.0012	0.18	0.6828	0.6896	0.6814	911
1727885700	0.6802	-0.036	-5.03	0.6802	0.6802	0.6802	246
1727799300	0.7161999	0	0.00	0.7161999	0.7161999	0.7161999	0
1727712900	0.7161999	0.001	0.14	0.7161999	0.7161999	0.7161999	1396
1727453700	0.7151999	0.0373999	5.52	0.7034	0.7151999	0.7034	4119
1727367300	0.6778	0.0028	0.41	0.6926	0.6926	0.6778	21726
1727280900	0.675	0.0076	1.14	0.6814	0.6881	0.675	6909
1727194500	0.6674	0	0.00	0.6674	0.6674	0.6674	0
1727108100	0.6674	-0.073	-9.86	0.699	0.7066	0.6674	17575
1726848900	0.7403999	-0.0266	-3.47	0.7702	0.7738	0.7403999	1944
1726762500	0.767	0.0172	2.29	0.7848	0.79	0.7508	18986
1726676100	0.7498	0.072	10.62	0.8612	0.88	0.73	51022
1726589700	0.6778	0.0258	3.96	0.65	0.6778	0.65	7855
1726503300	0.652	-0.0048	-0.73	0.6528	0.6528	0.652	1241
1726244100	0.6568	0.0016	0.24	0.6554	0.6568	0.6552	5529
1726157700	0.6552	-0.0032	-0.49	0.6622	0.665	0.6552	13282
1726071300	0.6584	-0.0223	-3.28	0.661	0.6614	0.6528	8032
1725984900	0.6807	-0.0179	-2.56	0.6889999	0.6889999	0.667	20291
1725898500	0.6986	-0.003	-0.43	0.7098	0.7098	0.6986	8653
1725639300	0.7016	-0.0156	-2.18	0.701	0.7076	0.7004	10936
1725552900	0.7171999	-0.0074	-1.02	0.7278	0.7278	0.7158	48286
1725466500	0.7246	0	0.00	0.7246	0.7246	0.7246	0
1725380100	0.7246	-0.0444	-5.77	0.72	0.7256	0.6899999	94145
1725293700	0.769	-0.0448	-5.51	0.8048	0.8048	0.767	12146
1725034500	0.8138	0.0002	0.02	0.8138	0.8138	0.8138	10553
1724948100	0.8136	0	0.00	0.8136	0.8136	0.8136	0
1724861700	0.8136	0.0086	1.07	0.8024	0.8136	0.8024	9717
1724775300	0.805	-0.0346	-4.12	0.8302	0.84	0.805	4492
1724688900	0.8396	0.009	1.08	0.8396	0.8396	0.8396	1743
1724429700	0.8306	-0.028	-3.26	0.835	0.835	0.8306	128
1724343300	0.8586	0	0.00	0.8586	0.8586	0.8586	0
1724256900	0.8586	0	0.00	0.8586	0.8586	0.8586	0
1724170500	0.8586	-0.0214	-2.43	0.8734	0.8734	0.8586	1147
1724084100	0.88	-0.0102	-1.15	0.88	0.88	0.88	770
1723824900	0.8902	0.0398	4.68	0.8834	0.8934	0.88	14304
1723738500	0.8504	0.015	1.80	0.847	0.8504	0.845	863
1723652100	0.8354	0.015	1.83	0.8322	0.843	0.832	15193
1723565700	0.8204	-0.0412	-4.78	0.8243	0.8527	0.8132	37364

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions