Atos Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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