Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.20	40.22	38.38	38.50	38.50	-4.70%	133,727
Jun 2, 2026	41.00	44.94	40.40	40.40	40.40	-0.49%	286,819
Jun 1, 2026	40.78	42.06	40.20	40.60	40.60	1.25%	122,158
May 29, 2026	39.84	40.96	39.46	40.10	40.10	1.62%	133,279
May 28, 2026	41.80	42.02	39.02	39.46	39.46	-6.32%	163,272
May 27, 2026	43.42	43.90	41.94	42.12	42.12	-2.36%	124,056
May 26, 2026	44.76	45.20	43.14	43.14	43.14	-4.60%	118,095
May 25, 2026	44.00	45.78	43.72	45.22	45.22	3.53%	151,028
May 22, 2026	41.24	44.34	41.24	43.68	43.68	7.22%	284,032
May 21, 2026	40.30	41.08	39.34	40.74	40.74	0.84%	132,410
May 20, 2026	40.00	40.80	38.74	40.40	40.40	1.05%	194,004
May 19, 2026	38.70	42.10	38.70	39.98	39.98	4.44%	288,244
May 18, 2026	37.60	39.02	37.50	38.28	38.28	0.95%	99,939
May 15, 2026	37.60	38.98	37.60	37.92	37.92	-0.73%	92,967
May 14, 2026	37.70	38.24	36.96	38.20	38.20	2.41%	115,562
May 13, 2026	35.74	37.70	35.70	37.30	37.30	4.48%	213,009
May 12, 2026	36.04	36.28	34.78	35.70	35.70	-0.94%	111,009
May 11, 2026	37.22	38.00	35.70	36.04	36.04	-2.70%	124,071
May 8, 2026	37.28	37.42	36.08	37.04	37.04	0.76%	134,311
May 7, 2026	35.54	38.44	35.54	36.76	36.76	6.43%	241,728
May 6, 2026	35.08	36.22	34.18	34.54	34.54	0.64%	130,067
May 5, 2026	34.68	35.12	34.10	34.32	34.32	-1.38%	65,795
May 4, 2026	33.62	35.10	33.42	34.80	34.80	5.45%	141,656
Apr 30, 2026	32.50	33.44	32.50	33.00	33.00	1.04%	79,848
Apr 29, 2026	33.88	34.50	32.46	32.66	32.66	-2.80%	107,421
Apr 28, 2026	34.20	34.34	33.22	33.60	33.60	-1.75%	71,777
Apr 27, 2026	34.00	34.58	33.80	34.20	34.20	0.77%	51,415
Apr 24, 2026	34.00	34.28	33.44	33.94	33.94	0.95%	125,638
Apr 23, 2026	35.86	35.96	33.32	33.62	33.62	-5.46%	198,025
Apr 22, 2026	37.00	38.64	35.10	35.56	35.56	-1.88%	247,269
Apr 21, 2026	35.88	38.76	34.88	36.24	36.24	-2.74%	258,633
Apr 20, 2026	37.46	38.34	36.72	37.26	37.26	-2.00%	101,549
Apr 17, 2026	37.34	39.10	37.34	38.02	38.02	1.22%	167,145
Apr 16, 2026	35.90	38.80	35.46	37.56	37.56	5.98%	244,253
Apr 15, 2026	34.80	35.90	34.44	35.44	35.44	2.61%	198,549
Apr 14, 2026	34.96	35.44	34.16	34.54	34.54	0.12%	129,681
Apr 13, 2026	33.50	34.80	33.20	34.50	34.50	0.88%	74,915
Apr 10, 2026	33.86	34.62	33.34	34.20	34.20	1.97%	112,068
Apr 9, 2026	33.48	33.90	32.48	33.54	33.54	-1.41%	165,389
Apr 8, 2026	35.00	35.80	33.74	34.02	34.02	4.61%	221,497
Apr 7, 2026	35.00	35.28	32.30	32.52	32.52	-7.59%	197,804
Apr 2, 2026	34.54	35.20	33.58	35.19	35.19	-1.81%	102,080
Apr 1, 2026	35.10	35.84	33.58	35.84	35.84	6.19%	148,272
Mar 31, 2026	33.53	34.33	33.40	33.75	33.75	0.48%	76,316
Mar 30, 2026	35.00	35.08	32.67	33.59	33.59	-4.03%	174,614
Mar 27, 2026	37.49	37.50	35.00	35.00	35.00	-5.28%	174,216
Mar 26, 2026	36.70	38.30	36.06	36.95	36.95	-0.11%	115,350
Mar 25, 2026	38.30	38.60	36.20	36.99	36.99	-1.39%	124,467
Mar 24, 2026	38.38	38.60	37.10	37.51	37.51	-1.38%	81,068
Mar 23, 2026	38.02	39.00	36.52	38.04	38.04	-1.93%	166,285