Atos SE (AEXAD)
OTCMKTS
· Delayed Price · Currency is USD
40.65
+0.35 (0.87%)
May 2, 2025, 4:00 PM EDT
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.87% | 150 |
| May 1, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 2 |
| Apr 30, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.22% | 293 |
| Apr 29, 2025 | 41.86 | 41.86 | 40.39 | 40.39 | 40.39 | 0.98% | 394 |
| Apr 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 45 |
| Apr 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 23, 2025 | 40.00 | 58.00 | 31.00 | 40.00 | 40.00 | - | 133 |
| Apr 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 100 |
| Apr 14, 2025 | 50.00 | 50.00 | 42.00 | 42.00 | 42.00 | -16.00% | 2 |
| Apr 11, 2025 | 37.00 | 50.00 | 37.00 | 50.00 | 50.00 | 2.04% | 135 |
| Apr 10, 2025 | 36.00 | 50.00 | 36.00 | 49.00 | 49.00 | 13.95% | 2,333 |
| Apr 9, 2025 | 45.00 | 50.00 | 43.00 | 43.00 | 43.00 | -2.27% | 51 |
| Apr 8, 2025 | 44.00 | 45.00 | 41.00 | 44.00 | 44.00 | 7.32% | 65 |
| Apr 7, 2025 | 40.00 | 41.00 | 37.00 | 41.00 | 41.00 | 2.50% | 215 |
| Apr 4, 2025 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | -11.11% | 58 |
| Apr 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 20 |
| Apr 2, 2025 | 46.00 | 50.00 | 42.00 | 50.00 | 50.00 | 8.70% | 35 |
| Apr 1, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 2.22% | 50 |
| Mar 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12.50% | 72 |
| Mar 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 25, 2025 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | -4.76% | 47 |
| Mar 24, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 174 |
| Mar 21, 2025 | 41.00 | 49.00 | 40.00 | 40.00 | 40.00 | -2.44% | 28 |
| Mar 20, 2025 | 46.00 | 46.00 | 41.00 | 41.00 | 41.00 | - | 33 |
| Mar 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 32 |
| Mar 18, 2025 | 47.00 | 47.00 | 41.00 | 41.00 | 41.00 | -10.87% | 106 |
| Mar 17, 2025 | 54.00 | 54.00 | 46.00 | 46.00 | 46.00 | -4.17% | 74 |
| Mar 14, 2025 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 2.13% | 220 |
| Mar 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 12, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 68 |
| Mar 11, 2025 | 60.00 | 60.00 | 45.00 | 45.00 | 45.00 | -8.16% | 281 |
| Mar 10, 2025 | 52.25 | 52.25 | 45.00 | 49.00 | 49.00 | 0.82% | 274 |
| Mar 7, 2025 | 54.00 | 60.00 | 45.00 | 48.60 | 48.60 | -19.00% | 565 |
| Mar 6, 2025 | 55.00 | 60.00 | 36.00 | 60.00 | 60.00 | 66.67% | 1,220 |
| Mar 5, 2025 | 50.00 | 56.00 | 36.00 | 36.00 | 36.00 | -0.55% | 44 |
| Mar 4, 2025 | 37.00 | 37.00 | 35.00 | 36.20 | 36.20 | -2.16% | 124 |
| Mar 3, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | - | 138 |
| Feb 28, 2025 | 40.00 | 40.00 | 31.00 | 37.00 | 37.00 | 19.35% | 122 |
| Feb 27, 2025 | 36.00 | 42.40 | 31.00 | 31.00 | 31.00 | -13.89% | 242 |
| Feb 26, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 161 |
| Feb 25, 2025 | 37.00 | 44.00 | 33.00 | 33.00 | 33.00 | -10.81% | 1,132 |
| Feb 24, 2025 | 34.00 | 40.00 | 34.00 | 37.00 | 37.00 | 8.82% | 527 |
| Feb 21, 2025 | 45.25 | 45.25 | 34.00 | 34.00 | 34.00 | - | 155 |