Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.90	38.38	36.52	36.86	36.86	-2.58%	114,959
Mar 12, 2026	36.89	38.55	36.40	37.84	37.84	2.59%	121,556
Mar 11, 2026	39.06	39.28	36.35	36.88	36.88	-6.40%	197,146
Mar 10, 2026	37.60	39.60	36.78	39.40	39.40	7.59%	144,952
Mar 9, 2026	36.31	38.00	36.25	36.62	36.62	-3.34%	144,455
Mar 6, 2026	41.69	43.41	36.23	37.89	37.89	-4.98%	371,042
Mar 5, 2026	39.68	41.50	38.45	39.87	39.87	1.88%	165,549
Mar 4, 2026	37.80	40.10	37.51	39.14	39.14	3.14%	107,962
Mar 3, 2026	39.68	40.00	37.64	37.95	37.95	-4.66%	109,454
Mar 2, 2026	38.09	40.61	36.20	39.80	39.80	-0.96%	226,468
Feb 27, 2026	39.90	40.68	37.53	40.19	40.19	3.14%	225,539
Feb 26, 2026	36.00	38.96	35.11	38.96	38.96	11.30%	293,676
Feb 25, 2026	35.85	36.48	34.65	35.01	35.01	-1.53%	144,139
Feb 24, 2026	35.00	36.46	33.99	35.55	35.55	-2.34%	447,852
Feb 23, 2026	38.78	39.11	36.40	36.40	36.40	-8.77%	452,010
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