Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.91	39.06	37.91	39.06	39.06	3.55%	-
Feb 26, 2026	36.12	37.72	35.64	37.72	37.72	7.93%	-
Feb 25, 2026	36.15	36.15	34.95	34.95	34.95	-0.31%	-
Feb 24, 2026	34.88	35.55	34.88	35.06	35.06	-9.29%	-
Feb 23, 2026	38.73	38.93	38.08	38.65	38.65	-1.05%	-
Feb 20, 2026	39.90	39.90	39.06	39.06	39.06	-4.12%	-
Feb 19, 2026	41.50	41.50	40.71	40.74	40.74	0.92%	50
Feb 18, 2026	41.42	41.42	39.39	40.37	40.37	-3.70%	-
Feb 17, 2026	42.31	42.80	41.92	41.92	41.92	-2.69%	-
Feb 16, 2026	44.41	44.41	42.75	43.08	43.08	-3.45%	-
Feb 13, 2026	44.35	45.13	44.35	44.62	44.62	-1.17%	-
Feb 12, 2026	47.19	47.19	45.15	45.15	45.15	-4.48%	-
Feb 11, 2026	48.15	48.15	47.27	47.27	47.27	-3.17%	-
Feb 10, 2026	49.31	49.46	48.82	48.82	48.82	-1.27%	-
Feb 9, 2026	48.65	50.28	48.65	49.45	49.45	2.64%	-
Feb 6, 2026	49.06	49.06	48.10	48.18	48.18	-5.19%	10
Feb 5, 2026	52.10	52.10	50.82	50.82	50.82	-4.15%	-
Feb 4, 2026	53.76	53.76	53.02	53.02	53.02	-5.56%	-
Feb 3, 2026	57.90	57.90	56.14	56.14	56.14	-0.18%	-
Feb 2, 2026	54.84	56.24	54.84	56.24	56.24	0.46%	-
Jan 30, 2026	56.26	56.56	55.98	55.98	55.98	-4.70%	-
Jan 29, 2026	59.22	59.50	58.74	58.74	58.74	-2.10%	-
Jan 28, 2026	59.82	60.42	59.74	60.00	60.00	-0.10%	-
Jan 27, 2026	60.82	60.82	59.84	60.06	60.06	1.11%	-
Jan 26, 2026	59.12	59.40	57.66	59.40	59.40	-0.77%	-
Jan 23, 2026	58.92	59.86	58.92	59.86	59.86	6.17%	-
Jan 22, 2026	57.54	57.54	54.62	56.38	56.38	-1.91%	-
Jan 21, 2026	56.02	59.34	56.02	57.48	57.48	7.28%	-
Jan 20, 2026	54.14	54.14	53.16	53.58	53.58	-2.90%	-
Jan 19, 2026	54.36	55.18	53.30	55.18	55.18	-4.37%	-
Jan 16, 2026	56.86	57.84	56.86	57.70	57.70	2.02%	-
Jan 15, 2026	57.50	57.50	56.54	56.56	56.56	-0.84%	-
Jan 14, 2026	56.26	57.04	56.26	57.04	57.04	-0.14%	-
Jan 13, 2026	56.70	57.12	55.56	57.12	57.12	3.44%	-
Jan 12, 2026	53.62	55.66	53.62	55.22	55.22	6.03%	-
Jan 9, 2026	51.90	52.08	51.34	52.08	52.08	0.31%	-
Jan 8, 2026	53.72	53.72	51.92	51.92	51.92	-0.92%	-
Jan 7, 2026	51.78	52.70	51.78	52.40	52.40	3.64%	993
Jan 6, 2026	50.50	50.56	49.53	50.56	50.56	1.55%	-
Jan 5, 2026	52.60	52.60	49.37	49.79	49.79	-5.91%	3
Jan 2, 2026	53.60	53.60	52.92	52.92	52.92	8.18%	-
Dec 30, 2025	49.16	49.16	48.66	48.92	48.92	1.62%	-
Dec 29, 2025	47.08	48.14	47.08	48.14	48.14	4.79%	-
Dec 23, 2025	45.25	46.11	45.25	45.94	45.94	1.48%	-
Dec 22, 2025	46.79	46.79	45.25	45.27	45.27	-2.31%	-
Dec 19, 2025	48.40	48.40	46.34	46.34	46.34	-4.24%	-
Dec 18, 2025	48.92	48.92	48.12	48.39	48.39	-0.53%	-
Dec 17, 2025	49.31	49.31	48.65	48.65	48.65	-2.89%	-
Dec 16, 2025	51.62	51.62	49.69	50.10	50.10	-11.39%	-
Dec 15, 2025	55.18	56.54	54.12	56.54	56.54	3.18%	50