Atos SE (AEXAY)
OTCMKTS · Delayed Price · Currency is USD
12.90
+0.58 (4.71%)
At close: Jan 21, 2026
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.71% | 340 |
| Jan 9, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - | 581 |
| Jan 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 37.35% | 300 |
| Jan 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -13.50% | 200 |
| Dec 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.04% | 1,758 |
| Dec 2, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -8.51% | 1,357 |
| Dec 1, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 13.30% | 468 |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 100 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -21.40% | 200 |
| Oct 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -6.99% | 133 |
| Oct 28, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 11.91% | 152 |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.39% | 1,001 |
| Oct 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.17% | 133 |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.88% | 100 |
| Oct 16, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 61.77% | 105 |
| Oct 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -44.86% | 400 |
| Oct 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 10.56% | 185 |
| Oct 9, 2025 | 12.00 | 14.00 | 12.00 | 12.40 | 12.40 | -22.50% | 1,557 |
| Oct 8, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | -0.25% | 1,156 |
| 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 |