Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.20	40.30	38.50	39.90	39.90	-1.27%	281,164
Feb 19, 2026	41.87	42.00	40.06	40.42	40.42	-2.85%	98,192
Feb 18, 2026	41.50	41.86	38.81	41.60	41.60	0.91%	287,635
Feb 17, 2026	42.76	42.88	41.02	41.23	41.23	-4.07%	195,809
Feb 16, 2026	45.00	45.00	42.05	42.98	42.98	-3.43%	196,237
Feb 13, 2026	44.87	45.49	44.04	44.50	44.50	-1.11%	113,892
Feb 12, 2026	47.50	47.90	45.00	45.00	45.00	-3.39%	137,567
Feb 11, 2026	48.40	48.40	46.56	46.58	46.58	-4.35%	101,455
Feb 10, 2026	49.10	49.99	48.58	48.70	48.70	-1.47%	73,650
Feb 9, 2026	48.87	50.45	47.74	49.43	49.43	2.70%	128,605
Feb 6, 2026	50.88	51.02	47.63	48.13	48.13	-5.49%	229,178
Feb 5, 2026	52.00	52.30	50.30	50.92	50.92	-1.89%	116,391
Feb 4, 2026	54.10	54.13	51.66	51.90	51.90	-4.07%	143,124
Feb 3, 2026	58.95	58.95	54.10	54.10	54.10	-7.04%	126,817
Feb 2, 2026	55.00	58.88	54.54	58.20	58.20	5.13%	96,869
Jan 30, 2026	56.21	57.10	55.00	55.36	55.36	-1.39%	100,717
Jan 29, 2026	59.33	60.00	56.14	56.14	56.14	-4.52%	105,157
Jan 28, 2026	60.16	60.87	58.80	58.80	58.80	-2.02%	78,776
Jan 27, 2026	60.50	61.95	59.12	60.01	60.01	-0.32%	83,374
Jan 26, 2026	59.70	60.20	56.85	60.20	60.20	1.69%	129,117
Jan 23, 2026	58.10	61.20	58.10	59.20	59.20	1.95%	212,639
Jan 22, 2026	58.00	58.25	54.50	58.07	58.07	1.86%	159,984
Jan 21, 2026	56.59	59.40	55.30	57.01	57.01	6.03%	253,658
Jan 20, 2026	54.07	54.85	52.63	53.77	53.77	-2.02%	124,719
Jan 19, 2026	55.30	55.37	52.56	54.88	54.88	-3.48%	123,029
Jan 16, 2026	57.00	58.18	56.30	56.86	56.86	-0.98%	95,466
Jan 15, 2026	57.22	57.90	56.10	57.42	57.42	0.51%	64,562
Jan 14, 2026	56.39	57.70	55.24	57.13	57.13	1.76%	86,725
Jan 13, 2026	56.98	57.49	55.06	56.14	56.14	-1.16%	99,961
Jan 12, 2026	53.61	56.80	53.41	56.80	56.80	6.39%	213,165
Jan 9, 2026	51.67	54.49	51.10	53.39	53.39	3.53%	103,309
Jan 8, 2026	53.05	53.72	51.57	51.57	51.57	-3.59%	62,292
Jan 7, 2026	51.85	53.50	51.63	53.49	53.49	2.43%	72,992
Jan 6, 2026	50.25	52.40	49.15	52.22	52.22	3.92%	79,308
Jan 5, 2026	52.96	53.33	49.10	50.25	50.25	-3.62%	136,552
Jan 2, 2026	51.00	54.80	51.00	52.14	52.14	3.93%	148,071
Dec 31, 2025	49.99	50.94	49.65	50.17	50.17	0.36%	35,715
Dec 30, 2025	48.40	49.99	48.20	49.99	49.99	3.23%	79,207
Dec 29, 2025	47.31	49.50	46.81	48.43	48.43	5.73%	108,486
Dec 24, 2025	45.44	46.30	45.35	45.80	45.80	0.66%	30,577
Dec 23, 2025	45.08	46.49	45.00	45.50	45.50	0.22%	82,902
Dec 22, 2025	47.00	47.03	45.01	45.40	45.40	-2.27%	86,083
Dec 19, 2025	48.40	48.63	45.70	46.46	46.46	-3.51%	153,176
Dec 18, 2025	48.55	49.44	47.98	48.15	48.15	0.63%	70,820
Dec 17, 2025	49.15	50.08	47.60	47.85	47.85	-2.62%	92,495
Dec 16, 2025	53.83	54.00	49.10	49.13	49.13	-10.62%	268,418
Dec 15, 2025	55.02	56.79	53.66	54.97	54.97	-0.52%	109,568
Dec 12, 2025	50.50	55.49	50.06	55.26	55.26	9.97%	227,326
Dec 11, 2025	49.19	50.35	48.82	50.25	50.25	2.48%	61,003
Dec 10, 2025	48.20	50.11	48.20	49.04	49.04	1.63%	99,573