Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.30	48.45	46.60	46.60	46.60	-5.09%	5,292
Feb 10, 2026	49.25	50.00	48.60	49.10	49.10	-0.50%	3,590
Feb 9, 2026	48.87	50.42	47.80	49.35	49.35	1.86%	6,657
Feb 6, 2026	50.88	51.00	47.61	48.45	48.45	-4.79%	8,608
Feb 5, 2026	52.00	52.31	50.30	50.88	50.88	-2.15%	6,262
Feb 4, 2026	54.25	54.25	51.66	52.00	52.00	-4.38%	4,454
Feb 3, 2026	58.95	58.95	54.16	54.38	54.38	-7.00%	4,916
Feb 2, 2026	55.07	58.68	54.54	58.47	58.47	5.48%	8,012
Jan 30, 2026	56.50	57.10	55.00	55.43	55.43	-1.82%	6,762
Jan 29, 2026	59.45	59.86	56.46	56.46	56.46	-4.19%	6,434
Jan 28, 2026	60.20	60.96	58.92	58.93	58.93	-1.31%	3,693
Jan 27, 2026	60.60	61.55	59.27	59.71	59.71	-0.81%	4,332
Jan 26, 2026	59.70	60.20	56.94	60.20	60.20	1.69%	5,484
Jan 23, 2026	58.10	61.20	58.10	59.20	59.20	1.95%	22,127
Jan 22, 2026	57.60	58.07	54.58	58.07	58.07	1.79%	4,565
Jan 21, 2026	56.60	59.43	55.30	57.05	57.05	4.05%	8,094
Jan 20, 2026	54.68	54.83	52.62	54.83	54.83	-0.22%	3,369
Jan 19, 2026	54.65	55.41	52.56	54.95	54.95	-3.44%	7,401
Jan 16, 2026	56.85	58.19	56.30	56.91	56.91	-0.92%	2,353
Jan 15, 2026	57.28	57.90	56.22	57.44	57.44	0.14%	3,044
Jan 14, 2026	56.00	57.75	55.28	57.36	57.36	1.88%	2,316
Jan 13, 2026	56.98	57.45	55.13	56.30	56.30	-0.88%	4,823
Jan 12, 2026	53.49	56.80	53.49	56.80	56.80	5.67%	8,302
Jan 9, 2026	51.67	54.49	51.23	53.75	53.75	3.33%	5,023
Jan 8, 2026	53.22	53.64	51.60	52.02	52.02	-2.57%	3,838
Jan 7, 2026	52.00	53.39	51.72	53.39	53.39	3.03%	2,833
Jan 6, 2026	50.25	52.30	49.17	51.82	51.82	3.12%	2,779
Jan 5, 2026	52.70	53.48	49.30	50.25	50.25	-4.54%	7,125
Jan 2, 2026	51.00	54.69	51.00	52.64	52.64	4.71%	11,796
Dec 31, 2025	49.99	50.90	49.55	50.27	50.27	0.94%	2,360
Dec 30, 2025	48.40	49.80	48.20	49.80	49.80	2.55%	1,098
Dec 29, 2025	47.50	49.50	46.98	48.56	48.56	5.10%	4,100
Dec 24, 2025	45.73	46.30	45.24	46.21	46.21	1.22%	1,345
Dec 23, 2025	45.08	46.49	45.01	45.65	45.65	0.78%	1,128
Dec 22, 2025	46.95	47.03	45.00	45.30	45.30	-3.13%	3,569
Dec 19, 2025	48.32	49.00	45.90	46.76	46.76	-3.05%	9,040
Dec 18, 2025	48.40	49.46	47.95	48.23	48.23	0.51%	3,568
Dec 17, 2025	49.18	50.08	47.60	47.99	47.99	-2.67%	7,426
Dec 16, 2025	53.83	53.83	49.15	49.30	49.30	-10.77%	8,746
Dec 15, 2025	55.10	56.80	53.60	55.25	55.25	0.45%	5,437
Dec 12, 2025	50.56	55.48	50.00	55.00	55.00	9.50%	5,665
Dec 11, 2025	49.49	50.34	49.08	50.23	50.23	1.48%	4,425
Dec 10, 2025	48.00	50.10	48.00	49.50	49.50	3.01%	2,953
Dec 9, 2025	47.94	48.94	47.52	48.05	48.05	0.30%	2,257
Dec 8, 2025	47.29	48.74	47.10	47.91	47.91	0.67%	1,387
Dec 5, 2025	47.30	48.80	46.99	47.59	47.59	0.69%	1,910
Dec 4, 2025	48.00	48.09	46.60	47.26	47.26	-0.04%	3,022
Dec 3, 2025	44.92	47.84	44.49	47.28	47.28	4.76%	2,780
Dec 2, 2025	44.98	45.13	43.27	45.13	45.13	-0.14%	6,080
Dec 1, 2025	46.20	46.20	44.22	45.20	45.20	-1.15%	2,448