Atos Group (FRA:AXI1)
Germany · Delayed Price · Currency is EUR 24.00
-0.40 (-1.64%)
Last updated: Oct 23, 2026, 9:08 AM CEST
FRA:AXI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 41 |
| Oct 22, 2026 | 25.00 | 25.00 | 23.40 | 24.40 | 24.40 | -4.39% | 110 |
| Oct 21, 2026 | 24.20 | 26.54 | 24.20 | 25.52 | 25.52 | 16.00% | 295 |
| Oct 20, 2026 | 22.42 | 22.42 | 22.00 | 22.00 | 22.00 | -0.09% | 25 |
| Oct 19, 2026 | 22.32 | 22.32 | 21.90 | 22.02 | 22.02 | -2.57% | 604 |
| Oct 16, 2026 | 21.86 | 22.60 | 21.86 | 22.60 | 22.60 | 2.54% | 4 |
| Oct 15, 2026 | 21.76 | 22.04 | 21.70 | 22.04 | 22.04 | 0.18% | 73 |
| Oct 14, 2026 | 21.38 | 22.00 | 21.38 | 22.00 | 22.00 | 0.46% | 91 |
| Oct 13, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 3.60% | 1 |
| Oct 12, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -3.29% | - |
| Oct 9, 2026 | 20.90 | 22.16 | 20.90 | 21.86 | 21.86 | 0.92% | 55 |
| Oct 8, 2026 | 21.80 | 21.80 | 21.66 | 21.66 | 21.66 | -0.82% | 2 |
| Oct 7, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 4.70% | - |
| Oct 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.88% | - |
| Oct 5, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.21% | - |
| Oct 2, 2026 | 22.12 | 22.38 | 21.74 | 21.74 | 21.74 | -7.88% | 1,322 |
| Oct 1, 2026 | 20.62 | 23.60 | 20.62 | 23.60 | 23.60 | 16.95% | 444 |
| Sep 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.23% | - |
| Sep 29, 2026 | 21.28 | 21.32 | 20.64 | 20.64 | 20.64 | -4.36% | 106 |
| Sep 28, 2026 | 22.46 | 22.58 | 21.58 | 21.58 | 21.58 | -4.85% | 422 |
| Sep 25, 2026 | 22.50 | 22.68 | 21.72 | 22.68 | 22.68 | -1.13% | 514 |
| Sep 24, 2026 | 23.40 | 23.40 | 22.86 | 22.94 | 22.94 | -3.94% | 173 |
| Sep 23, 2026 | 24.62 | 24.62 | 23.88 | 23.88 | 23.88 | -2.61% | 169 |
| Sep 22, 2026 | 23.46 | 24.52 | 23.46 | 24.52 | 24.52 | 3.37% | 242 |
| Sep 21, 2026 | 23.78 | 23.78 | 23.72 | 23.72 | 23.72 | -6.91% | 140 |
| Sep 18, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.62% | - |
| Sep 17, 2026 | 26.50 | 26.50 | 25.90 | 25.90 | 25.90 | -0.46% | 401 |
| Sep 16, 2026 | 24.34 | 26.02 | 24.34 | 26.02 | 26.02 | 5.26% | 3 |
| Sep 15, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | 0.08% | 30 |
| Sep 14, 2026 | 24.74 | 24.74 | 24.70 | 24.70 | 24.70 | 0.90% | 160 |
| Sep 11, 2026 | 24.54 | 24.70 | 24.20 | 24.48 | 24.48 | -2.47% | 800 |
| Sep 10, 2026 | 25.90 | 25.90 | 25.10 | 25.10 | 25.10 | -4.05% | 130 |
| Sep 9, 2026 | 26.26 | 26.70 | 26.16 | 26.16 | 26.16 | 1.00% | 750 |
| Sep 8, 2026 | 26.10 | 26.30 | 25.90 | 25.90 | 25.90 | -1.89% | 350 |
| Sep 7, 2026 | 26.74 | 26.74 | 26.40 | 26.40 | 26.40 | -0.23% | 370 |
| Sep 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -3.08% | - |
| Sep 3, 2026 | 26.36 | 27.32 | 26.36 | 27.30 | 27.30 | 1.87% | 193 |
| Sep 2, 2026 | 28.06 | 28.06 | 26.56 | 26.80 | 26.80 | -3.60% | 249 |
| Sep 1, 2026 | 28.02 | 28.06 | 27.80 | 27.80 | 27.80 | -3.47% | 710 |
| Aug 31, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.41% | - |
| Aug 28, 2026 | 27.88 | 28.92 | 27.88 | 28.92 | 28.92 | 2.92% | 147 |
| Aug 27, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.50% | - |
| Aug 26, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.79% | - |
| Aug 25, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -2.98% | - |
| Aug 24, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 2.63% | - |
| Aug 21, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.68% | 5 |
| Aug 20, 2026 | 28.42 | 28.62 | 28.42 | 28.62 | 28.62 | 3.62% | 5 |
| Aug 19, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -5.86% | - |
| Aug 18, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.59% | - |
| Aug 17, 2026 | 29.16 | 29.28 | 28.88 | 28.88 | 28.88 | -4.43% | 56 |