Atos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	25.00	25.02	24.18	24.82	24.82	-0.80%	247,168
Sep 10, 2026	25.86	25.90	25.00	25.02	25.02	-2.87%	88,262
Sep 9, 2026	26.00	26.34	25.70	25.76	25.76	-1.08%	113,837
Sep 8, 2026	26.00	26.64	25.92	26.04	26.04	-0.69%	92,492
Sep 7, 2026	26.62	26.70	25.70	26.22	26.22	-2.24%	210,523
Sep 4, 2026	27.44	27.60	26.62	26.82	26.82	-1.76%	121,374
Sep 3, 2026	27.20	27.90	27.00	27.30	27.30	0.89%	100,968
Sep 2, 2026	27.66	27.72	26.50	27.06	27.06	-2.52%	187,954
Sep 1, 2026	27.98	28.08	27.40	27.76	27.76	-0.79%	80,210
Aug 31, 2026	28.80	28.98	27.92	27.98	27.98	-3.52%	162,400
Aug 28, 2026	28.62	30.10	28.56	29.00	29.00	1.68%	65,899
Aug 27, 2026	28.32	28.62	28.22	28.52	28.52	0.56%	57,069
Aug 26, 2026	28.54	28.82	28.36	28.36	28.36	-0.84%	53,627
Aug 25, 2026	28.60	28.94	28.52	28.60	28.60	-0.07%	35,411
Aug 24, 2026	29.00	29.00	28.46	28.62	28.62	-1.45%	48,108
Aug 21, 2026	28.80	29.18	28.44	29.04	29.04	1.54%	46,941
Aug 20, 2026	28.78	29.02	28.54	28.60	28.60	-0.21%	51,747
Aug 19, 2026	28.00	28.88	27.92	28.66	28.66	2.36%	73,003
Aug 18, 2026	28.88	29.00	28.00	28.00	28.00	-3.45%	81,766
Aug 17, 2026	29.50	29.92	28.82	29.00	29.00	-1.89%	65,935
Aug 14, 2026	30.18	30.24	29.34	29.56	29.56	-0.27%	62,828
Aug 13, 2026	29.74	30.10	29.52	29.64	29.64	0.07%	57,985
Aug 12, 2026	29.80	30.10	29.42	29.62	29.62	-1.59%	81,358
Aug 11, 2026	30.80	30.92	30.10	30.10	30.10	-2.27%	79,049
Aug 10, 2026	31.88	31.90	30.80	30.80	30.80	-2.84%	83,251
Aug 7, 2026	31.70	32.48	31.68	31.70	31.70	-0.13%	71,711
Aug 6, 2026	31.88	32.30	31.14	31.74	31.74	0.13%	65,388
Aug 5, 2026	31.80	32.84	31.54	31.70	31.70	-0.31%	121,326
Aug 4, 2026	31.58	32.60	31.38	31.80	31.80	-	82,373
Aug 3, 2026	32.00	32.48	31.12	31.80	31.80	-0.50%	93,294
Jul 31, 2026	31.46	32.76	30.68	31.96	31.96	2.44%	153,350
Jul 30, 2026	32.28	33.30	30.24	31.20	31.20	-7.20%	261,279
Jul 29, 2026	32.22	34.28	32.22	33.62	33.62	5.33%	189,562
Jul 28, 2026	31.28	32.70	30.80	31.92	31.92	3.77%	133,371
Jul 27, 2026	31.00	31.52	30.62	30.76	30.76	2.26%	126,687
Jul 24, 2026	28.72	30.10	28.72	30.08	30.08	4.74%	85,305
Jul 23, 2026	28.50	29.10	28.30	28.72	28.72	0.14%	80,635
Jul 22, 2026	28.66	29.36	27.68	28.68	28.68	0.21%	190,230
Jul 21, 2026	30.20	30.26	28.40	28.62	28.62	-5.23%	246,458
Jul 20, 2026	30.02	30.76	29.78	30.20	30.20	-0.13%	98,313
Jul 17, 2026	30.80	30.80	30.00	30.24	30.24	-3.32%	115,339
Jul 16, 2026	32.84	32.84	30.98	31.28	31.28	-4.23%	106,047
Jul 15, 2026	32.70	33.22	32.04	32.66	32.66	0.12%	92,688
Jul 14, 2026	32.76	32.96	32.10	32.62	32.62	-1.15%	74,508
Jul 13, 2026	32.92	33.08	32.20	33.00	33.00	-0.48%	94,208
Jul 10, 2026	33.38	33.44	32.88	33.16	33.16	0.42%	61,970
Jul 9, 2026	33.00	33.22	32.60	33.02	33.02	0.67%	75,217
Jul 8, 2026	34.26	34.32	32.70	32.80	32.80	-4.65%	109,442
Jul 7, 2026	33.96	35.00	33.64	34.40	34.40	1.30%	98,166
Jul 6, 2026	34.28	34.28	33.70	33.96	33.96	-0.12%	48,502