ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,970.84
-1.11%
US Tech 100
20,897.20
-1.35%
Dow Jones
42,992.21
-0.77%
Brent Oil
73.44
0.00%
Bitcoin
93,779.97
-1.43%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Atos SE (ATO)

  7. Atos SE (ATO) Historical

ATO Atos SE

0.0027
0.0004 (17.39%)
Dec 27 2024 - Closed
Delayed by 15 minutes

ATO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 27 2024 0.0027 0.0004 17.39% 0.0024 0.0028 0.0024 -1,271,485,649
Dec 24 2024 0.0023 -0.0001 -4.17% 0.0024 0.0024 0.0023 396,588,335
Dec 23 2024 0.0024 0.0003 14.28% 0.0021 0.0024 0.0021 -2,142,981,632
Dec 20 2024 0.0021 0.00 0.00% 0.0021 0.0022 0.0019 -1,582,244,573
Dec 19 2024 0.0021 0.00 0.00% 0.0022 0.0024 0.0019 -285,832,957
Dec 18 2024 0.0021 0.0005 31.25% 0.0016 0.0021 0.0016 -334,060,509
Dec 17 2024 0.0016 -0.0002 -11.11% 0.0017 0.0018 0.0015 4,452,085,455
Dec 16 2024 0.0018 -0.0005 -21.74% 0.0022 0.0022 0.0017 -264,003,693
Dec 13 2024 0.0023 -0.0003 -11.54% 0.0028 0.0031 0.0021 4,748,969,812
Dec 12 2024 0.0026 0.0009 52.94% 0.0017 0.0028 0.0016 5,997,813,862
Dec 11 2024 0.0017 -0.0005 -22.73% 0.0021 0.0021 0.0016 -502,593,308
Dec 10 2024 0.0022 -0.0005 -18.52% 0.0027 0.0027 0.0021 -2,014,355,802
Dec 09 2024 0.0027 0.0001 3.85% 0.0029 0.0031 0.0026 -1,363,776,817
Dec 06 2024 0.0026 -0.1752 -98.54% 0.0026 0.0031 0.0024 1,314,477,079
Dec 05 2024 0.1778 -0.1612 -47.55% 0.2712 0.317 0.1778 22,157,641
Dec 04 2024 0.339 -0.156 -31.52% 0.395 0.465 0.33 14,646,844
Dec 03 2024 0.495 -0.24 -32.65% 0.6762 0.7184 0.40 17,916,381
Dec 02 2024 0.735 -0.1622 -18.08% 0.90 0.9798 0.661 12,689,723
Nov 29 2024 0.8972 0.1158 14.82% 0.651 1.234 0.62 22,535,021
Nov 28 2024 0.7814 -0.2316 -22.86% 1.43 1.73 0.7814 42,950,524
Nov 27 2024 1.013 0.45 79.99% 0.78 1.1145 0.666 42,935,654
Nov 26 2024 0.5628 0.2526 81.43% 0.41 0.5952 0.3801 35,411,492
Nov 25 2024 0.3102 0.1542 98.85% 0.172 0.43 0.172 29,050,681
Nov 22 2024 0.156 -0.0001 -0.06% 0.1515 0.1915 0.15 7,794,323
Nov 21 2024 0.1561 -0.0364 -18.91% 0.19 0.1992 0.155 7,821,907
Nov 20 2024 0.1925 -0.0203 -9.54% 0.21 0.23 0.19 5,495,995
Nov 19 2024 0.2128 -0.0298 -12.28% 0.235 0.2482 0.20 5,733,320
Nov 18 2024 0.2426 0.0304 14.33% 0.22 0.2598 0.22 9,284,087
Nov 15 2024 0.2122 0.0227 11.98% 0.17 0.2656 0.1402 13,713,450
Nov 14 2024 0.1895 -0.1086 -36.43% 0.29 0.29 0.18 10,425,029
Nov 13 2024 0.2981 -0.1206 -28.80% 0.3965 0.4558 0.284 7,088,747
Nov 12 2024 0.4187 -0.2345 -35.90% 0.29 0.511 0.29 6,355,816
Nov 11 2024 0.6532 -0.0252 -3.71% 0.669 0.678 0.6532 2,135,646
Nov 08 2024 0.6784 0.0188 2.85% 0.656 0.72 0.6536 3,870,994
Nov 07 2024 0.6596 -0.0004 -0.06% 0.6596 0.667 0.653 749,117
Nov 06 2024 0.66 -0.0084 -1.26% 0.6652 0.6708 0.6524 571,012
Nov 05 2024 0.6684 -0.0058 -0.86% 0.6756 0.6868 0.6642 526,503
Nov 04 2024 0.6742 0.0042 0.63% 0.6798 0.6832 0.6702 725,188
Nov 01 2024 0.67 -0.0046 -0.68% 0.6776 0.687 0.67 453,262
Oct 31 2024 0.6746 0.0176 2.68% 0.658 0.6746 0.658 781,995
Oct 30 2024 0.657 -0.0378 -5.44% 0.68 0.689 0.6558 1,685,897
Oct 29 2024 0.6948 -0.0022 -0.32% 0.697 0.701 0.6944 505,807
Oct 28 2024 0.697 -0.003 -0.43% 0.70 0.7136 0.697 639,911
Oct 25 2024 0.70 -0.006 -0.85% 0.72 0.727 0.68 1,362,092
Oct 24 2024 0.706 -0.0054 -0.76% 0.714 0.738 0.706 1,072,704
Oct 23 2024 0.7114 0.0012 0.17% 0.7238 0.732 0.7002 1,142,774
Oct 22 2024 0.7102 0.0042 0.59% 0.7002 0.7678 0.7002 1,581,301
Oct 21 2024 0.706 -0.0304 -4.13% 0.7434 0.7506 0.706 1,360,320
Oct 18 2024 0.7364 0.0014 0.19% 0.757 0.82 0.72 2,894,936
Oct 17 2024 0.735 0.0096 1.32% 0.7364 0.7454 0.705 1,128,777
Oct 16 2024 0.7254 0.0464 6.83% 0.6754 0.7254 0.675 1,405,709
Oct 15 2024 0.679 0.013 1.95% 0.6642 0.6966 0.663 1,158,477
Oct 14 2024 0.666 -0.0056 -0.83% 0.6716 0.6748 0.6642 395,340
Oct 11 2024 0.6716 0.0016 0.24% 0.6714 0.68 0.671 769,342
Oct 10 2024 0.67 0.004 0.60% 0.669 0.674 0.6666 401,495
Oct 09 2024 0.666 -0.0044 -0.66% 0.6746 0.6756 0.666 435,430
Oct 08 2024 0.6704 -0.0026 -0.39% 0.6704 0.6776 0.6702 277,726
Oct 07 2024 0.673 -0.0044 -0.65% 0.674 0.6838 0.6714 704,120
Oct 04 2024 0.6774 -0.004 -0.59% 0.6814 0.6916 0.6744 721,974
Oct 03 2024 0.6814 0.0012 0.18% 0.6802 0.69 0.68 337,629
Oct 02 2024 0.6802 -0.0172 -2.47% 0.6932 0.6948 0.68 649,862
Oct 01 2024 0.6974 -0.0116 -1.64% 0.709 0.7208 0.6974 609,839
Sep 30 2024 0.709 0.004 0.57% 0.7296 0.776 0.709 1,621,403

Your Recent History

EU
ATO
Atos
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads