Atos SE (AEXAF)
OTCMKTS
· Delayed Price · Currency is USD
41.75
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 3 |
| May 23, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 3 |
| May 22, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 284 |
| May 21, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 3.19% | 284 |
| May 20, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - | 80 |
| May 19, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - | 80 |
| May 16, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - | 51 |
| May 15, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.86% | 101 |
| May 14, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | 10 |
| May 13, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | 250 |
| May 12, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | 32 |
| May 9, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | 10 |
| May 8, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | 47 |
| May 7, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | 227 |
| May 6, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 1.92% | 109 |
| May 5, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -1.50% | 170 |
| 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 |