Atos SE (AEXAF)
OTCMKTS
· Delayed Price · Currency is USD
40.55
-4.45 (-9.89%)
Jun 18, 2025, 2:48 PM EDT
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |