Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	50.18	54.80	50.18	54.80	54.80	9.75%	1
Dec 11, 2025	49.00	49.93	49.00	49.93	49.93	1.53%	-
Dec 10, 2025	48.72	49.84	48.72	49.18	49.18	2.74%	-
Dec 9, 2025	48.02	48.02	47.75	47.87	47.87	-0.02%	-
Dec 8, 2025	47.58	48.62	47.58	47.88	47.88	0.65%	-
Dec 5, 2025	47.58	47.95	47.57	47.57	47.57	0.68%	-
Dec 4, 2025	46.88	47.25	46.88	47.25	47.25	3.32%	-
Dec 3, 2025	44.89	45.73	44.71	45.73	45.73	3.37%	-
Dec 2, 2025	44.44	44.44	44.11	44.24	44.24	-2.02%	-
Dec 1, 2025	45.99	45.99	44.51	45.15	45.15	-0.09%	-
Nov 28, 2025	45.84	45.84	45.19	45.19	45.19	-0.55%	-
Nov 27, 2025	44.75	45.82	44.75	45.44	45.44	2.04%	-
Nov 26, 2025	44.02	44.53	44.02	44.53	44.53	1.88%	-
Nov 25, 2025	43.57	43.71	43.15	43.71	43.71	1.44%	-
Nov 24, 2025	42.69	43.09	42.66	43.09	43.09	3.53%	-
Nov 21, 2025	41.59	41.62	41.51	41.62	41.62	-3.79%	-
Nov 20, 2025	45.05	45.05	43.26	43.26	43.26	-1.77%	-
Nov 19, 2025	44.66	44.72	44.04	44.04	44.04	0.78%	-