Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.70	38.06	36.96	38.06	-	2.04%	65,074
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
Mar 20, 2026	40.20	40.56	38.40	38.79	38.79	-1.81%	762,639
Mar 19, 2026	38.16	40.20	38.16	39.50	39.50	2.53%	145,560
Mar 18, 2026	39.50	40.43	38.11	38.53	38.53	-0.96%	152,880
Mar 17, 2026	40.00	40.20	37.80	38.90	38.90	-2.05%	124,912
Mar 16, 2026	37.50	39.95	36.63	39.72	39.72	7.75%	243,699
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