Atos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	31.28	32.32	30.80	32.28	-	4.94%	89,266
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
Jul 3, 2026	34.50	34.96	33.94	34.00	34.00	-1.11%	64,133
Jul 2, 2026	34.34	35.00	32.92	34.38	34.38	1.12%	150,534
Jul 1, 2026	33.96	34.32	33.50	34.00	34.00	1.07%	112,209
Jun 30, 2026	34.00	34.06	33.18	33.64	33.64	-0.53%	71,253
Jun 29, 2026	33.40	34.48	33.30	33.82	33.82	2.48%	83,691
Jun 26, 2026	33.60	33.60	32.52	33.00	33.00	-1.20%	106,859
Jun 25, 2026	33.50	33.90	33.02	33.40	33.40	0.30%	95,198
Jun 24, 2026	33.62	33.70	33.00	33.30	33.30	-0.89%	72,420
Jun 23, 2026	34.64	35.50	33.60	33.60	33.60	-2.61%	126,327
Jun 22, 2026	34.04	34.72	33.84	34.50	34.50	-0.35%	55,714
Jun 19, 2026	34.60	34.62	33.56	34.62	34.62	-0.23%	167,879
Jun 18, 2026	35.88	35.98	33.40	34.70	34.70	-4.67%	210,592
Jun 17, 2026	36.80	37.64	36.18	36.40	36.40	-0.66%	100,413
Jun 16, 2026	37.10	37.96	36.48	36.64	36.64	1.10%	134,300
Jun 15, 2026	35.96	36.88	35.70	36.24	36.24	4.50%	98,657
Jun 12, 2026	34.50	35.72	34.20	34.68	34.68	2.54%	132,934
Jun 11, 2026	34.00	34.70	33.18	33.82	33.82	-0.70%	136,835
Jun 10, 2026	35.34	35.54	33.70	34.06	34.06	-3.02%	148,897
Jun 9, 2026	36.50	36.84	35.12	35.12	35.12	-4.20%	134,721
Jun 8, 2026	37.00	37.24	35.50	36.66	36.66	-2.29%	98,821
Jun 5, 2026	39.00	39.52	37.52	37.52	37.52	-4.14%	90,707
Jun 4, 2026	38.78	39.82	38.20	39.14	39.14	1.66%	107,397
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