ATOSS Software SE (LON:0N66)
London · Delayed Price · Currency is GBP · Price in EUR 116.65
-1.15 (-0.98%)
At close: Aug 1, 2025
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 117.40 | 117.40 | 113.20 | 113.20 | 113.20 | -2.92% | 2,282 |
| Aug 5, 2025 | 117.20 | 117.80 | 116.60 | 116.60 | 116.60 | 0.17% | 29 |
| Aug 4, 2025 | 117.60 | 117.80 | 115.40 | 116.40 | 116.40 | -0.22% | 17 |
| Aug 1, 2025 | 117.00 | 117.80 | 115.34 | 116.65 | 116.65 | -0.98% | 11,848 |
| Jul 31, 2025 | 119.20 | 120.40 | 117.60 | 117.80 | 117.80 | -1.64% | 8,037 |
| Jul 30, 2025 | 120.20 | 120.20 | 119.20 | 119.77 | 119.77 | -0.36% | 31,630 |
| Jul 29, 2025 | 122.00 | 123.00 | 120.00 | 120.20 | 120.20 | -1.15% | 10,519 |
| Jul 28, 2025 | 119.00 | 124.00 | 118.60 | 121.60 | 121.60 | -0.82% | 72 |
| Jul 25, 2025 | 127.40 | 127.40 | 122.60 | 122.60 | 122.60 | -3.92% | 176 |
| Jul 24, 2025 | 139.60 | 139.80 | 124.40 | 127.60 | 127.60 | -8.60% | 565 |
| Jul 23, 2025 | 142.60 | 142.60 | 139.00 | 139.60 | 139.60 | -1.41% | 2,983 |
| Jul 22, 2025 | 145.80 | 147.00 | 141.40 | 141.60 | 141.60 | -2.48% | 134 |
| Jul 21, 2025 | 145.60 | 146.00 | 144.20 | 145.20 | 145.20 | 0.28% | 15 |
| Jul 18, 2025 | 145.20 | 145.20 | 144.80 | 144.80 | 144.80 | 0.98% | 30 |
| Jul 17, 2025 | 146.00 | 147.60 | 143.40 | 143.40 | 143.40 | -1.92% | 41 |
| Jul 16, 2025 | 142.00 | 146.20 | 140.40 | 146.20 | 146.20 | 4.28% | 124 |
| Jul 15, 2025 | 141.00 | 141.60 | 140.20 | 140.20 | 140.20 | -0.28% | 1 |
| Jul 14, 2025 | 140.60 | 141.00 | 139.80 | 140.60 | 140.60 | -0.42% | 4 |
| Jul 11, 2025 | 142.40 | 142.40 | 139.80 | 141.20 | 141.20 | -0.98% | 31 |
| Jul 10, 2025 | 142.80 | 143.40 | 142.40 | 142.60 | 142.60 | 0.42% | 27 |
| Jul 9, 2025 | 142.20 | 142.80 | 140.60 | 142.00 | 142.00 | -0.28% | 56 |
| Jul 8, 2025 | 142.00 | 142.60 | 141.60 | 142.40 | 142.40 | 0.34% | 13 |
| Jul 7, 2025 | 140.00 | 142.40 | 140.00 | 141.92 | 141.92 | 1.33% | 1,118 |
| Jul 4, 2025 | 138.80 | 140.60 | 138.20 | 140.06 | 140.06 | 1.64% | 4,029 |
| Jul 3, 2025 | 137.80 | 139.20 | 137.40 | 137.80 | 137.80 | -0.14% | 26 |
| Jul 2, 2025 | 140.40 | 140.40 | 136.80 | 138.00 | 138.00 | -2.54% | 158 |
| Jul 1, 2025 | 141.80 | 143.00 | 140.00 | 141.60 | 141.60 | -0.28% | 80 |
| Jun 30, 2025 | 139.80 | 142.20 | 139.80 | 142.00 | 142.00 | 1.57% | 61 |
| Jun 27, 2025 | 138.20 | 139.80 | 138.20 | 139.80 | 139.80 | -0.29% | 2,390 |
| Jun 26, 2025 | 139.00 | 140.20 | 137.40 | 140.20 | 140.20 | 1.89% | 28,025 |
| Jun 25, 2025 | 142.60 | 143.50 | 137.60 | 137.60 | 137.60 | -3.37% | 4,965 |
| Jun 24, 2025 | 141.80 | 142.80 | 140.60 | 142.40 | 142.40 | 2.30% | 49,345 |
| Jun 23, 2025 | 138.20 | 140.00 | 138.00 | 139.20 | 139.20 | -0.27% | 8,333 |
| Jun 20, 2025 | 139.00 | 142.40 | 138.80 | 139.58 | 139.58 | 1.72% | 6,526 |
| Jun 19, 2025 | 137.60 | 138.60 | 136.88 | 137.22 | 137.22 | 0.45% | 7,396 |
| Jun 18, 2025 | 137.40 | 137.40 | 135.80 | 136.60 | 136.60 | 0.89% | 9 |
| Jun 17, 2025 | 136.20 | 136.20 | 135.40 | 135.40 | 135.40 | -1.46% | 629 |
| Jun 16, 2025 | 139.00 | 139.20 | 136.20 | 137.40 | 137.40 | 0.15% | 5,178 |
| Jun 13, 2025 | 136.60 | 137.40 | 135.40 | 137.20 | 137.20 | -0.29% | 24 |
| Jun 12, 2025 | 140.00 | 140.60 | 133.20 | 137.60 | 137.60 | -1.29% | 33 |
| Jun 11, 2025 | 139.20 | 139.40 | 138.20 | 139.40 | 139.40 | 1.01% | 95 |
| Jun 10, 2025 | 137.60 | 139.00 | 137.20 | 138.00 | 138.00 | 0.67% | 1,920 |
| Jun 9, 2025 | 136.40 | 137.60 | 136.40 | 137.08 | 137.08 | -0.23% | 2,003 |
| Jun 6, 2025 | 137.80 | 138.00 | 137.40 | 137.40 | 137.40 | 0.30% | 504 |
| Jun 5, 2025 | 137.00 | 137.00 | 135.80 | 136.99 | 136.99 | 1.17% | 1,891 |
| Jun 4, 2025 | 135.60 | 137.20 | 135.40 | 135.40 | 135.40 | 1.35% | 99 |
| Jun 3, 2025 | 134.00 | 135.40 | 133.00 | 133.60 | 133.60 | -0.30% | 1,419 |
| Jun 2, 2025 | 129.40 | 134.40 | 129.40 | 134.00 | 134.00 | 3.24% | 517 |
| May 30, 2025 | 130.20 | 130.20 | 129.60 | 129.80 | 129.80 | 0.15% | 39 |
| May 29, 2025 | 132.00 | 132.00 | 129.20 | 129.60 | 129.60 | -1.07% | 21 |