Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.49	37.98	36.29	0.00	0.00	-99.99%	3,667
Mar 6, 2026	41.69	43.15	36.26	38.09	38.09	-7.10%	6,093
Mar 5, 2026	39.68	41.50	38.53	41.00	41.00	4.58%	1,828
Mar 4, 2026	37.80	40.10	37.60	39.20	39.20	2.63%	2,756
Mar 3, 2026	39.30	40.08	37.60	38.20	38.20	-3.06%	5,850
Mar 2, 2026	38.02	40.57	37.57	39.40	39.40	-1.79%	5,012
Feb 27, 2026	39.90	40.70	37.55	40.12	40.12	3.99%	6,423
Feb 26, 2026	36.00	38.95	35.11	38.58	38.58	11.31%	11,433
Feb 25, 2026	35.85	36.32	34.62	34.66	34.66	-1.51%	5,661
Feb 24, 2026	35.00	36.49	34.13	35.19	35.19	-4.89%	12,355
Feb 23, 2026	38.38	39.01	36.78	37.00	37.00	-6.80%	12,077
Feb 20, 2026	40.10	40.30	38.50	39.70	39.70	-2.93%	5,340
Feb 19, 2026	41.87	42.00	40.08	40.90	40.90	-0.24%	7,052
Feb 18, 2026	41.50	41.87	38.84	41.00	41.00	-1.05%	13,034
Feb 17, 2026	42.95	42.97	41.07	41.44	41.44	-3.12%	7,248
Feb 16, 2026	44.90	45.00	42.06	42.77	42.77	-3.93%	9,758
Feb 13, 2026	44.70	45.49	44.10	44.52	44.52	-1.49%	3,714
Feb 12, 2026	47.78	47.95	45.00	45.20	45.20	-3.02%	2,839
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