Atos Group (EPA:ATO)
France · Delayed Price · Currency is EUR 22.04
-0.24 (-1.08%)
Oct 2, 2026, 5:35 PM CET
Atos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |