Atos SE (LON:0DNH)
London · Delayed Price · Currency is GBP · Price in EUR 52.04
+0.78 (1.52%)
At close: Oct 24, 2025
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 51.35 | 52.60 | 50.30 | 52.04 | 52.04 | 1.52% | 4,396 |
| Oct 23, 2025 | 52.37 | 53.70 | 50.35 | 51.26 | 51.26 | -1.95% | 4,446 |
| Oct 22, 2025 | 52.46 | 56.05 | 51.52 | 52.28 | 52.28 | -0.36% | 15,341 |
| Oct 21, 2025 | 50.31 | 54.40 | 47.00 | 52.47 | 52.47 | -7.05% | 31,685 |
| Oct 20, 2025 | 54.00 | 56.66 | 52.65 | 56.45 | 56.45 | 4.93% | 7,975 |
| Oct 17, 2025 | 52.40 | 54.65 | 50.67 | 53.80 | 53.80 | 1.78% | 6,093 |
| Oct 16, 2025 | 50.90 | 53.18 | 50.32 | 52.86 | 52.86 | 3.53% | 6,126 |
| Oct 15, 2025 | 52.49 | 53.60 | 50.60 | 51.06 | 51.06 | 1.15% | 5,191 |
| Oct 14, 2025 | 51.00 | 52.58 | 49.93 | 50.48 | 50.48 | -1.02% | 10,526 |
| Oct 13, 2025 | 54.88 | 56.99 | 50.82 | 51.00 | 51.00 | -6.97% | 12,742 |
| Oct 10, 2025 | 53.09 | 56.50 | 52.63 | 54.82 | 54.82 | 2.60% | 8,864 |
| Oct 9, 2025 | 55.30 | 55.30 | 52.61 | 53.43 | 53.43 | -2.78% | 10,456 |
| Oct 8, 2025 | 54.45 | 56.69 | 54.11 | 54.96 | 54.96 | -0.78% | 10,118 |
| Oct 7, 2025 | 57.20 | 58.60 | 54.69 | 55.39 | 55.39 | -3.67% | 13,299 |
| Oct 6, 2025 | 60.25 | 61.90 | 57.50 | 57.50 | 57.50 | -4.45% | 11,249 |
| Oct 3, 2025 | 60.81 | 62.54 | 58.20 | 60.18 | 60.18 | -1.49% | 11,136 |
| Oct 2, 2025 | 62.40 | 63.14 | 60.13 | 61.09 | 61.09 | 0.56% | 17,752 |
| Oct 1, 2025 | 56.69 | 62.10 | 56.69 | 60.75 | 60.75 | 5.65% | 18,942 |
| Sep 30, 2025 | 50.42 | 58.01 | 50.00 | 57.50 | 57.50 | 14.20% | 20,990 |
| Sep 29, 2025 | 49.50 | 51.11 | 49.09 | 50.35 | 50.35 | 2.05% | 4,382 |
| Sep 26, 2025 | 51.00 | 51.77 | 49.00 | 49.34 | 49.34 | -3.97% | 8,603 |
| Sep 25, 2025 | 52.51 | 53.12 | 49.91 | 51.38 | 51.38 | -1.17% | 6,300 |
| Sep 24, 2025 | 50.94 | 53.29 | 50.47 | 51.99 | 51.99 | 6.05% | 20,413 |
| Sep 23, 2025 | 47.68 | 49.77 | 47.59 | 49.03 | 49.03 | 3.47% | 9,106 |
| Sep 22, 2025 | 48.11 | 48.79 | 46.38 | 47.38 | 47.38 | -2.68% | 7,677 |
| Sep 19, 2025 | 48.50 | 51.19 | 48.30 | 48.69 | 48.69 | 1.43% | 10,022 |
| Sep 18, 2025 | 47.45 | 48.53 | 47.25 | 48.00 | 48.00 | 0.84% | 6,058 |
| Sep 17, 2025 | 46.01 | 48.22 | 45.70 | 47.60 | 47.60 | 1.46% | 6,617 |
| Sep 16, 2025 | 46.32 | 49.15 | 45.90 | 46.92 | 46.92 | 1.50% | 5,342 |
| Sep 15, 2025 | 45.43 | 47.87 | 44.52 | 46.22 | 46.22 | 0.92% | 4,786 |
| Sep 12, 2025 | 46.36 | 46.89 | 45.14 | 45.80 | 45.80 | 0.42% | 3,594 |
| Sep 11, 2025 | 45.64 | 47.50 | 45.61 | 45.61 | 45.61 | -1.67% | 9,173 |
| Sep 10, 2025 | 44.80 | 49.24 | 44.18 | 46.39 | 46.39 | 3.75% | 20,384 |
| Sep 9, 2025 | 41.15 | 45.35 | 40.53 | 44.71 | 44.71 | 9.57% | 17,904 |
| Sep 8, 2025 | 42.00 | 42.57 | 39.50 | 40.81 | 40.81 | -1.93% | 6,413 |
| Sep 5, 2025 | 40.45 | 42.45 | 39.31 | 41.61 | 41.61 | 4.02% | 6,893 |
| Sep 4, 2025 | 37.17 | 41.20 | 36.22 | 40.00 | 40.00 | 6.44% | 18,442 |
| Sep 3, 2025 | 39.60 | 40.83 | 37.10 | 37.58 | 37.58 | -6.45% | 13,096 |
| Sep 2, 2025 | 41.11 | 41.12 | 39.63 | 40.17 | 40.17 | -1.71% | 11,090 |
| Sep 1, 2025 | 43.36 | 43.90 | 40.55 | 40.87 | 40.87 | -7.03% | 9,918 |
| Aug 29, 2025 | 44.45 | 45.90 | 43.88 | 43.96 | 43.96 | -1.67% | 2,872 |
| Aug 28, 2025 | 45.89 | 46.13 | 43.50 | 44.71 | 44.71 | -1.36% | 6,371 |
| Aug 27, 2025 | 46.01 | 47.20 | 44.44 | 45.32 | 45.32 | -0.31% | 8,442 |
| Aug 26, 2025 | 46.88 | 47.24 | 44.34 | 45.46 | 45.46 | -7.38% | 20,588 |
| Aug 25, 2025 | 44.03 | 50.19 | 44.03 | 49.08 | 49.08 | 11.34% | 24,066 |
| Aug 22, 2025 | 43.65 | 44.53 | 42.19 | 44.08 | 44.08 | 1.11% | 10,610 |
| Aug 21, 2025 | 41.75 | 43.87 | 40.80 | 43.60 | 43.60 | 4.10% | 4,737 |
| Aug 20, 2025 | 42.23 | 42.99 | 41.56 | 41.88 | 41.88 | -3.30% | 9,999 |
| Aug 19, 2025 | 38.34 | 43.99 | 38.26 | 43.31 | 43.31 | 11.62% | 18,915 |
| Aug 18, 2025 | 38.73 | 39.65 | 38.11 | 38.80 | 38.80 | 0.60% | 3,100 |