Atos SE (AEXAY)
OTCMKTS
· Delayed Price · Currency is USD
3.870
+0.460 (13.49%)
At close: Jun 3, 2025
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 7.00 | 10.00 | 7.00 | 10.00 | 10.00 | - | 144 |
| Apr 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 12 |
| Apr 3, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 6.80% | 20 |
| Apr 2, 2025 | 10.78 | 11.00 | 10.30 | 10.30 | 10.30 | 14.44% | 48 |
| Mar 31, 2025 | 10.00 | 10.00 | 7.00 | 9.00 | 9.00 | -10.00% | 114 |
| Mar 28, 2025 | 9.00 | 10.00 | 8.00 | 10.00 | 10.00 | 11.11% | 100 |
| Mar 27, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -10.00% | 16 |
| Mar 26, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 19 |
| Mar 25, 2025 | 7.00 | 10.00 | 7.00 | 10.00 | 10.00 | 25.00% | 28 |
| Mar 24, 2025 | 10.00 | 10.00 | 7.00 | 8.00 | 8.00 | -20.00% | 359 |
| Mar 21, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 95 |
| Mar 20, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 49 |
| Mar 19, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 11 |
| Mar 18, 2025 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | -9.09% | 153 |
| Mar 17, 2025 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -4.35% | 3 |
| Mar 14, 2025 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | -4.17% | 14 |
| Mar 13, 2025 | 11.35 | 12.00 | 11.00 | 12.00 | 12.00 | - | 111 |
| Mar 12, 2025 | 13.00 | 13.00 | 11.00 | 12.00 | 12.00 | 14.29% | 286 |
| Mar 11, 2025 | 10.50 | 10.50 | 10.25 | 10.50 | 10.50 | 5.00% | 2 |
| Mar 10, 2025 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 479 |
| Mar 7, 2025 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | -16.67% | 1,060 |
| Mar 6, 2025 | 14.00 | 17.00 | 8.00 | 12.00 | 12.00 | -14.29% | 411 |
| Mar 5, 2025 | 11.00 | 14.00 | 11.00 | 14.00 | 14.00 | 27.27% | 898 |
| Mar 4, 2025 | 12.00 | 14.00 | 9.00 | 11.00 | 11.00 | 10.00% | 415 |
| Mar 3, 2025 | 14.00 | 14.00 | 10.00 | 10.00 | 10.00 | - | 1,010 |
| Feb 28, 2025 | 10.00 | 12.00 | 10.00 | 10.00 | 10.00 | - | 21 |
| Feb 27, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 1,377 |
| Feb 26, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 15.79% | 22 |
| Feb 25, 2025 | 8.00 | 11.00 | 8.00 | 9.50 | 9.50 | -5.00% | 140 |
| Feb 24, 2025 | 12.00 | 12.00 | 9.90 | 10.00 | 10.00 | 11.11% | 542 |
| Feb 21, 2025 | 12.00 | 12.00 | 9.00 | 9.00 | 9.00 | -18.18% | 621 |
| Feb 20, 2025 | 13.00 | 13.00 | 10.00 | 11.00 | 11.00 | -8.33% | 114 |
| Feb 19, 2025 | 11.00 | 14.00 | 10.00 | 12.00 | 12.00 | - | 758 |