Atos Group (EPA:ATO)
France · Delayed Price · Currency is EUR 23.86
-2.14 (-8.23%)
Oct 22, 2026, 5:35 PM CEST
Atos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.66 | 25.66 | 23.50 | 23.86 | 23.86 | -8.23% | 317,995 |
| Oct 21, 2026 | 24.44 | 26.98 | 23.38 | 26.00 | 26.00 | 13.84% | 490,284 |
| Oct 20, 2026 | 22.12 | 23.02 | 21.82 | 22.84 | 22.84 | 3.35% | 150,538 |
| Oct 19, 2026 | 22.64 | 22.66 | 21.56 | 22.10 | 22.10 | -1.60% | 166,259 |
| Oct 16, 2026 | 22.14 | 22.96 | 21.90 | 22.46 | 22.46 | 3.03% | 200,336 |
| Oct 15, 2026 | 22.12 | 22.16 | 21.42 | 21.80 | 21.80 | -0.91% | 88,296 |
| Oct 14, 2026 | 21.52 | 22.72 | 21.46 | 22.00 | 22.00 | 1.66% | 215,748 |
| Oct 13, 2026 | 21.84 | 22.14 | 21.38 | 21.64 | 21.64 | -1.64% | 83,719 |
| Oct 12, 2026 | 21.28 | 22.06 | 20.80 | 22.00 | 22.00 | 3.97% | 104,509 |
| Oct 9, 2026 | 21.50 | 22.10 | 21.02 | 21.16 | 21.16 | -0.66% | 133,361 |
| Oct 8, 2026 | 21.92 | 22.16 | 21.00 | 21.30 | 21.30 | -3.62% | 93,519 |
| Oct 7, 2026 | 21.52 | 22.30 | 21.44 | 22.10 | 22.10 | 1.01% | 93,167 |
| Oct 6, 2026 | 21.40 | 22.22 | 21.40 | 21.88 | 21.88 | 1.30% | 65,930 |
| Oct 5, 2026 | 22.02 | 22.20 | 21.22 | 21.60 | 21.60 | -2.00% | 77,866 |
| Oct 2, 2026 | 22.00 | 22.50 | 21.66 | 22.04 | 22.04 | -1.08% | 112,663 |
| Oct 1, 2026 | 20.54 | 23.14 | 19.95 | 22.28 | 22.28 | 4.90% | 368,163 |
| Sep 30, 2026 | 20.36 | 21.24 | 19.59 | 21.24 | 21.24 | 4.22% | 418,752 |
| Sep 29, 2026 | 21.46 | 21.50 | 20.32 | 20.38 | 20.38 | -5.65% | 164,489 |
| Sep 28, 2026 | 22.30 | 22.70 | 21.34 | 21.60 | 21.60 | -3.40% | 140,507 |
| Sep 25, 2026 | 22.72 | 22.82 | 21.82 | 22.36 | 22.36 | -1.58% | 287,256 |
| Sep 24, 2026 | 23.32 | 23.58 | 22.70 | 22.72 | 22.72 | -3.97% | 160,938 |
| Sep 23, 2026 | 23.92 | 24.26 | 23.24 | 23.66 | 23.66 | -1.00% | 144,761 |
| Sep 22, 2026 | 23.50 | 24.52 | 23.50 | 23.90 | 23.90 | 1.70% | 131,564 |
| Sep 21, 2026 | 24.30 | 24.50 | 23.26 | 23.50 | 23.50 | -1.51% | 150,612 |
| Sep 18, 2026 | 25.60 | 25.76 | 23.86 | 23.86 | 23.86 | -6.72% | 200,282 |
| Sep 17, 2026 | 26.20 | 26.20 | 25.54 | 25.58 | 25.58 | 0.16% | 76,964 |
| Sep 16, 2026 | 25.14 | 25.80 | 24.70 | 25.54 | 25.54 | 1.43% | 109,604 |
| Sep 15, 2026 | 25.16 | 25.46 | 24.28 | 25.18 | 25.18 | -0.32% | 113,795 |
| Sep 14, 2026 | 25.00 | 25.58 | 24.58 | 25.26 | 25.26 | 1.77% | 144,366 |
| 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 |