Atos SE (AEXAF)
OTCMKTS
· Delayed Price · Currency is USD
0.0022
-0.0005 (-18.52%)
Jan 21, 2025, 4:00 PM EST
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.52% | 2,241,788 |
| Jan 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.39% | 3,890,654 |
| Jan 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.13% | 1,183,008 |
| Jan 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.08% | 2,079,666 |
| Jan 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,664,623 |
| Jan 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.69% | 9,177,201 |
| Jan 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.04% | 6,135,500 |
| Jan 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.17% | 12,406,593 |
| Jan 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 7,372,490 |
| Jan 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.45% | 11,733,051 |
| Jan 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.57% | 12,300,298 |
| Jan 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.68% | 24,874,370 |
| Dec 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.42% | 6,395,258 |
| Dec 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.58% | 14,347,906 |
| Dec 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.13% | 10,341,944 |
| Dec 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 7,453,813 |
| Dec 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.15% | 5,657,669 |
| Dec 23, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 10.00% | 5,708,515 |
| Dec 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.14% | 5,415,405 |
| Dec 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 23,503,805 |
| Dec 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.50% | 15,559,484 |
| Dec 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 9,002,534 |
| Dec 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 8,162,599 |
| Dec 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.63% | 7,335,146 |
| Dec 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 52.38% | 1,837,550 |
| Dec 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 2,339,117 |
| Dec 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.90% | 3,441,112 |
| Dec 9, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -38.00% | 8,972,009 |
| Dec 6, 2024 | 0.14 | 0.14 | 0.00 | 0.01 | 0.01 | -97.74% | 3,714,418 |
| Dec 5, 2024 | 0.32 | 0.32 | 0.20 | 0.22 | 0.22 | -44.75% | 22,530 |
| Dec 4, 2024 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | -21.86% | 6,500 |
| Dec 3, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -34.41% | 668 |
| Dec 2, 2024 | 0.80 | 0.80 | 0.72 | 0.78 | 0.78 | -5.97% | 10,236 |
| Nov 29, 2024 | 0.92 | 0.92 | 0.70 | 0.83 | 0.83 | -23.15% | 6,451 |
| Nov 27, 2024 | 1.14 | 1.14 | 1.00 | 1.08 | 1.08 | 544.78% | 51,421 |
| Nov 26, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,000 |
| Nov 25, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 57,000 |
| Nov 22, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.89% | 97,461 |
| Nov 21, 2024 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -45.15% | 19,809 |
| Nov 20, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -19.02% | 2,500 |
| Nov 15, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 14, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -19.00% | 200 |
| Nov 13, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 12, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -37.47% | 500 |
| Nov 11, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 8, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.56% | 500 |
| Nov 7, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.26% | 1,000 |
| Nov 6, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 5, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 4, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.09% | 950 |
| Nov 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 31, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 30, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 29, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.95% | 100 |
| Oct 28, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 25, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 24, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 23, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 22, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 21, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 18, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 17, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 146,644 |
| Oct 16, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 15, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 14, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 11, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.21% | 1,000 |
| Oct 10, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.98% | 12,000 |
| Oct 9, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.21% | 1,040 |
| Oct 8, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 7, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.68% | 600 |
| Oct 4, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 3, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 2, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 1, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.46% | 3,940 |
| Sep 30, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1 |
| Sep 27, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 26, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 6.54% | 200 |
| Sep 25, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 24, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.72% | 3,500 |
| Sep 23, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.40% | 12,000 |
| Sep 20, 2024 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | 14.73% | 3,000 |
| Sep 19, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 18, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 17, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 16, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 13, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 12, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 11, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -6.57% | 300 |
| Sep 10, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 50 |
| Sep 9, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.98% | 3,000 |
| Sep 6, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 5, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 4, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 3, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -13.25% | 3,000 |
| Aug 30, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.97% | 3,000 |
| Aug 29, 2024 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -5.24% | 4,000 |
| Aug 28, 2024 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | -5.26% | 2,500 |
| Aug 27, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |