Atos SE (ATO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 26 Jun 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 25 Jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 24 Jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 21 Jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 20 Jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 19 Jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 18 Jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 17 Jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 14 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 12 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 Jun 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | - |
| 06 Jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 05 Jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 04 Jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 03 Jun 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 31 May 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 30 May 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 29 May 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
| 28 May 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 27 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 24 May 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
| 23 May 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
| 22 May 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 21 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 20 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 17 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 16 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 15 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 14 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 13 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 110 |
| 10 May 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| 09 May 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 08 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 07 May 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| 06 May 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 03 May 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 02 May 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 30 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 29 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 26 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 25 Apr 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1,000 |
| 24 Apr 2024 | 1.9480 | 1.9830 | 1.9480 | 1.9830 | 1.9830 | 5,725 |
| 23 Apr 2024 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
| 22 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 19 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 18 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 17 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 16 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 15 Apr 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 12 Apr 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| 11 Apr 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 10 Apr 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 09 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
| 08 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 05 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 04 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 03 Apr 2024 | 1.8820 | 1.8820 | 1.8650 | 1.8650 | 1.8650 | 160 |
| 02 Apr 2024 | 1.9590 | 1.9590 | 1.9525 | 1.9525 | 1.9525 | 1,200 |
| 28 Mar 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 400 |
| 27 Mar 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 26 Mar 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 25 Mar 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 22 Mar 2024 | 1.6905 | 1.7470 | 1.6905 | 1.7470 | 1.7470 | 1,365 |
| 21 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 20 Mar 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | - |
| 19 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 18 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 15 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 14 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 13 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 12 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 11 Mar 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 08 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 07 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 06 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 05 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 04 Mar 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
| 01 Mar 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
| 29 Feb 2024 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | - |
| 28 Feb 2024 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | - |
| 27 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 26 Feb 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
| 23 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 22 Feb 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 21 Feb 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 20 Feb 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 19 Feb 2024 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
| 16 Feb 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 15 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 14 Feb 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 13 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 12 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 09 Feb 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
| 08 Feb 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
| 07 Feb 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 1,000 |
| 06 Feb 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.