Atos SE (AEXAY)
OTCMKTS · Delayed Price · Currency is USD
16.04
+1.39 (9.49%)
At close: Oct 6, 2025
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.00 | 16.51 | 10.01 | 16.04 | 16.04 | 9.49% | 1,219 |
| Oct 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3.02% | 1,655 |
| Oct 2, 2025 | 14.64 | 14.64 | 14.22 | 14.22 | 14.22 | 22.59% | 1,858 |
| Sep 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% | 233 |
| Sep 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 5.55% | 606 |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 610 |
| Aug 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89% | 539 |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 491 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 200 |
| Aug 8, 2025 | 8.10 | 8.80 | 8.00 | 8.80 | 8.80 | 10.00% | 1,539 |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 50.15% | 122 |
| Aug 5, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 14.33% | 400 |
| Jul 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -33.43% | 209 |
| Jul 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 60.92% | 101 |
| Jul 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -10.12% | 225 |
| Jul 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.92% | 143 |
| Jul 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 34.37% | 195 |
| Jun 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 13.49% | 160 |
| May 30, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -65.90% | 221 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 286 |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 92.31% | 183 |
| May 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -42.22% | 342 |
| Apr 25, 2025 | 11.00 | 11.00 | 9.00 | 9.00 | 9.00 | -18.18% | 582 |
| Apr 24, 2025 | 9.00 | 11.00 | 9.00 | 11.00 | 11.00 | 37.50% | 632 |
| Apr 23, 2025 | 10.00 | 10.00 | 7.50 | 8.00 | 8.00 | -11.11% | 132 |
| Apr 22, 2025 | 8.00 | 9.00 | 7.00 | 9.00 | 9.00 | 28.57% | 286 |
| Apr 21, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 149 |
| Apr 17, 2025 | 9.00 | 9.00 | 7.00 | 7.00 | 7.00 | -22.22% | 255 |
| Apr 16, 2025 | 10.00 | 10.00 | 7.00 | 9.00 | 9.00 | -14.29% | 164 |
| Apr 15, 2025 | 11.00 | 11.00 | 8.00 | 10.50 | 10.50 | -4.55% | 1 |
| Apr 14, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 12 |
| Apr 11, 2025 | 10.00 | 10.00 | 8.50 | 10.00 | 10.00 | 25.00% | 30 |
| Apr 10, 2025 | 8.00 | 10.00 | 7.00 | 8.00 | 8.00 | -11.11% | 243 |
| Apr 8, 2025 | 9.00 | 11.00 | 9.00 | 9.00 | 9.00 | -10.00% | 21 |