Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	45.65	46.12	45.08	45.72	45.72	1.26%	789
Nov 27, 2025	44.98	46.60	44.50	45.15	45.15	1.13%	2,160
Nov 26, 2025	44.30	45.56	43.26	44.65	44.65	1.95%	2,698
Nov 25, 2025	43.65	44.00	42.80	43.79	43.79	1.35%	2,243
Nov 24, 2025	42.50	43.49	42.24	43.21	43.21	4.02%	2,799
Nov 21, 2025	41.41	42.26	41.10	41.54	41.54	-2.16%	4,203
Nov 20, 2025	45.00	45.33	42.27	42.45	42.45	-3.46%	3,803
Nov 19, 2025	44.46	45.59	43.81	43.97	43.97	0.66%	5,551
Nov 18, 2025	42.01	45.23	41.48	43.68	43.68	0.45%	9,948
Nov 17, 2025	44.02	44.71	42.85	43.49	43.49	-1.39%	2,326
Nov 14, 2025	44.80	44.80	42.80	44.10	44.10	-0.83%	12,256
Nov 13, 2025	44.25	45.52	44.20	44.47	44.47	-0.95%	2,525
Nov 12, 2025	45.60	45.65	44.53	44.90	44.90	-1.55%	4,199
Nov 11, 2025	45.97	45.97	45.00	45.60	45.60	1.21%	3,377
Nov 10, 2025	45.70	46.72	44.50	45.06	45.06	0.60%	5,968
Nov 7, 2025	47.30	47.76	44.60	44.79	44.79	-4.31%	15,677
Nov 6, 2025	47.70	50.00	46.80	46.80	46.80	-1.89%	4,576
Nov 5, 2025	48.50	48.99	46.50	47.70	47.70	-4.38%	15,964
Nov 4, 2025	49.13	50.18	47.80	49.89	49.89	-0.31%	7,700
Nov 3, 2025	50.60	51.68	49.75	50.04	50.04	-0.44%	8,314
Oct 31, 2025	50.99	51.34	50.01	50.26	50.26	0.14%	7,924
Oct 30, 2025	53.04	53.35	49.80	50.19	50.19	-5.94%	6,021
Oct 29, 2025	53.18	54.00	52.30	53.36	53.36	0.77%	4,124
Oct 28, 2025	51.20	54.39	51.20	52.95	52.95	2.60%	5,999
Oct 27, 2025	52.91	53.40	51.60	51.61	51.61	-0.83%	3,411
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