Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	42.30	44.17	42.30	43.70	43.70	0.95%	796
Nov 17, 2025	44.39	44.39	43.29	43.29	43.29	0.21%	-
Nov 14, 2025	44.55	44.55	43.12	43.20	43.20	-3.29%	-
Nov 13, 2025	44.72	44.84	44.66	44.67	44.67	-1.33%	-
Nov 12, 2025	45.58	45.58	44.64	45.27	45.27	-0.31%	-
Nov 11, 2025	45.37	45.44	45.32	45.41	45.41	1.14%	-
Nov 10, 2025	45.85	45.85	44.90	44.90	44.90	-1.10%	-
Nov 7, 2025	45.62	45.62	45.40	45.40	45.40	-6.95%	-
Nov 6, 2025	47.34	49.42	47.34	48.79	48.79	4.21%	-
Nov 5, 2025	48.59	48.59	46.82	46.82	46.82	-6.27%	-
Nov 4, 2025	48.76	49.95	48.76	49.95	49.95	-1.25%	-
Nov 3, 2025	50.70	51.18	50.58	50.58	50.58	-0.12%	-
Oct 31, 2025	50.94	50.94	50.64	50.64	50.64	-0.63%	-
Oct 30, 2025	52.88	52.88	50.96	50.96	50.96	-4.17%	-
Oct 29, 2025	52.86	53.18	52.60	53.18	53.18	0.26%	-
Oct 28, 2025	52.62	54.14	52.62	53.04	53.04	1.69%	-
Oct 27, 2025	53.30	53.30	51.90	52.16	52.16	0.93%	-
Oct 24, 2025	51.64	51.68	50.62	51.68	51.68	1.41%	-
Oct 23, 2025	53.30	53.30	50.96	50.96	50.96	-3.26%	-
Oct 22, 2025	54.50	54.50	51.90	52.68	52.68	-1.57%	538
Oct 21, 2025	51.62	53.52	51.30	53.52	53.52	-4.39%	-
Oct 20, 2025	53.76	55.98	53.76	55.98	55.98	3.67%	-
Oct 17, 2025	52.38	54.00	50.68	54.00	54.00	2.74%	-
Oct 16, 2025	50.68	52.56	50.68	52.56	52.56	2.74%	-
Oct 15, 2025	51.58	51.58	51.16	51.16	51.16	0.87%	-