Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	37.70	41.19	37.70	38.57	38.57	1.50%	13,214
Aug 14, 2025	34.61	38.01	34.48	38.00	38.00	9.67%	9,735
Aug 13, 2025	35.52	36.02	34.19	34.65	34.65	-3.06%	4,235
Aug 12, 2025	35.55	36.02	35.40	35.75	35.75	-0.51%	1,902
Aug 11, 2025	36.50	37.20	35.10	35.93	35.93	-0.54%	6,506
Aug 8, 2025	35.48	37.60	35.01	36.13	36.13	4.50%	11,179
Aug 7, 2025	34.92	35.65	33.26	34.57	34.57	-0.37%	9,143
Aug 6, 2025	32.95	36.20	32.55	34.70	34.70	6.46%	18,217
Aug 5, 2025	32.50	33.00	31.10	32.60	32.60	-0.59%	7,489
Aug 4, 2025	28.55	33.46	28.55	32.79	32.79	15.11%	19,854
Aug 1, 2025	28.71	28.94	26.89	28.49	28.49	3.83%	12,912
Jul 31, 2025	28.20	28.63	27.30	27.44	27.44	-2.97%	7,274
Jul 30, 2025	28.50	28.87	27.94	28.28	28.28	-0.33%	4,469
Jul 29, 2025	28.64	29.15	28.33	28.37	28.37	-1.32%	5,158
Jul 28, 2025	28.30	29.00	28.15	28.75	28.75	2.59%	4,512
Jul 25, 2025	27.62	28.18	27.09	28.03	28.03	1.21%	3,339
Jul 24, 2025	27.00	28.40	26.86	27.69	27.69	2.88%	5,835
Jul 23, 2025	27.25	27.41	26.76	26.92	26.92	-0.70%	6,906
Jul 22, 2025	28.20	28.25	27.05	27.11	27.11	-4.44%	8,626
Jul 21, 2025	28.04	29.56	27.83	28.37	28.37	2.51%	4,367
Jul 18, 2025	28.74	28.80	27.67	27.67	27.67	-2.50%	2,662
Jul 17, 2025	28.00	28.70	27.16	28.38	28.38	2.66%	5,241
Jul 16, 2025	27.60	27.81	26.81	27.65	27.65	-1.16%	4,804
Jul 15, 2025	27.39	28.92	27.18	27.97	27.97	2.45%	7,537
Jul 14, 2025	26.94	27.50	26.82	27.30	27.30	-5.41%	14,413
Jul 9, 2025	28.86	28.86	28.86	28.86	28.86	-13.42%	1,389
Jun 19, 2025	33.33	33.33	33.33	33.33	33.33	-14.15%	583