Atos SE (AEXAF)
OTCMKTS · Delayed Price · Currency is USD
32.40
0.00 (0.00%)
Aug 4, 2025, 8:00 PM EDT
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 19 |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 30 |
| Jul 31, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 10 |
| Jul 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 50 |
| Jul 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | 312 |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | 501 |
| Jul 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6.72% | 143 |
| Jul 22, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - | 1 |
| Jul 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - | 90 |
| Jul 18, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - | 35 |
| Jul 17, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - | - |
| Jul 16, 2025 | 32.22 | 32.22 | 29.61 | 29.61 | 29.61 | -8.33% | 316 |
| Jul 15, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 4 |
| Jul 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 5 |
| Jul 11, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -11.56% | 161 |
| Jul 10, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | 16 |
| Jul 9, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | 169 |
| Jul 8, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | 28 |
| Jul 7, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | - |
| Jul 3, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | - |
| Jul 2, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 3.05% | 199 |
| Jul 1, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -6.24% | 489 |
| Jun 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 31 |
| Jun 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 5 |
| Jun 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 117 |
| Jun 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 52 |
| Jun 24, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.29% | 125 |
| Jun 23, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -5.78% | 117 |
| Jun 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.36% | 100 |
| Jun 18, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -9.89% | 125 |
| Jun 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 52 |
| Jun 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Jun 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 868 |
| Jun 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | 100 |
| Jun 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 17 |
| Jun 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | 767 |
| Jun 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 30 |
| Jun 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 19 |
| Jun 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.60% | 162 |
| Jun 3, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 3 |
| Jun 2, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | - |
| May 30, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 10 |
| May 29, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | - |
| May 28, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 9 |
| May 27, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 29 |
| 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 |