AEXAF - Atos SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201973.8573.8573.8573.8573.85-
Aug 19, 201973.8573.8573.8573.8573.85-
Aug 16, 201973.8573.8573.8573.8573.85-
Aug 15, 201973.8573.8573.8573.8573.85100
Aug 14, 201973.8573.8573.8573.8573.85100
Aug 13, 201976.5076.5076.5076.5076.50200
Aug 12, 201977.8877.8877.8877.8877.88200
Aug 09, 201977.8877.8877.8877.8877.88200
Aug 08, 201977.0077.0077.0077.0077.00-
Aug 07, 201978.0678.0677.0077.0077.003,800
Aug 06, 201981.2081.2081.2081.2081.20200
Aug 05, 201981.2081.2081.2081.2081.20200
Aug 02, 201981.2081.2081.2081.2081.20200
Aug 01, 201981.2081.2081.2081.2081.20200
Jul 31, 201986.8486.8486.8486.8486.84100
Jul 30, 201986.8486.8486.8486.8486.84100
Jul 29, 201986.8486.8486.8486.8486.84300
Jul 26, 201986.8486.8486.8486.8486.84-
Jul 25, 201986.8486.8486.8486.8486.84-
Jul 24, 201986.8486.8486.8486.8486.84-
Jul 23, 201986.8486.8486.8486.8486.84300
Jul 22, 201987.2287.2287.2287.2287.22-
Jul 19, 201987.2287.2287.2287.2287.22-
Jul 18, 201987.2287.2287.2287.2287.22-
Jul 17, 201987.2287.2287.2287.2287.22-
Jul 16, 201987.2287.2287.2287.2287.22-
Jul 15, 201987.2287.2287.2287.2287.22-
Jul 12, 201987.2287.2287.2287.2287.222,600
Jul 11, 201981.3081.3081.3081.3081.30-
Jul 10, 201981.3081.3081.3081.3081.30-
Jul 09, 201981.3081.3081.3081.3081.30-
Jul 08, 201981.3081.3081.3081.3081.30-
Jul 05, 201981.3081.3081.3081.3081.30-
Jul 03, 201981.3081.3081.3081.3081.30-
Jul 02, 201981.3081.3081.3081.3081.30-
Jul 01, 201981.3081.3081.3081.3081.30-
Jun 28, 201981.3081.3081.3081.3081.30-
Jun 27, 201981.3081.3081.3081.3081.30100
Jun 26, 201981.3081.3081.3081.3081.30200
Jun 25, 201981.5581.5581.5581.5581.55100
Jun 24, 201981.5581.5581.5581.5581.55-
Jun 21, 201981.5581.5581.5581.5581.55100
Jun 20, 201979.0579.0579.0579.0579.05-
Jun 19, 201979.0579.0579.0579.0579.05-
Jun 18, 201979.0579.0579.0579.0579.05-
Jun 17, 201979.0579.0579.0579.0579.05-
Jun 14, 201979.0579.0579.0579.0579.05-
Jun 13, 201979.0579.0579.0579.0579.05-
Jun 12, 201979.0579.0579.0579.0579.05100
Jun 11, 201979.0579.0579.0579.0579.05-
Jun 10, 201979.0579.0579.0579.0579.05-
Jun 07, 201979.0579.0579.0579.0579.05-
Jun 06, 201979.0579.0579.0579.0579.05-
Jun 05, 201979.0579.0579.0579.0579.05-
Jun 04, 201979.0579.0579.0579.0579.05-
Jun 03, 201979.0579.0579.0579.0579.05-
May 31, 201979.0579.0579.0579.0579.05-
May 30, 201979.0579.0579.0579.0579.05-
May 29, 201979.0579.0579.0579.0579.05100
May 28, 201979.0579.0579.0579.0579.05100
May 24, 201979.0579.0579.0579.0579.051,100
May 23, 201979.0079.0879.0079.0579.0511,000
May 22, 201979.1579.1579.1579.1579.15-
May 21, 201979.1579.1579.1579.1579.15-
May 20, 201979.1579.1579.1579.1579.15-
May 17, 201979.1579.1579.1579.1579.15-
May 16, 201979.1579.1579.1579.1579.15-
May 15, 201979.1579.1579.1579.1579.15100
May 14, 2019104.31104.31104.31104.31104.31-
May 13, 2019104.31104.31104.31104.31104.31-
May 10, 2019104.31104.31104.31104.31104.31-
May 09, 2019104.31104.31104.31104.31104.31-
May 08, 2019104.31104.31104.31104.31104.31-
May 07, 2019104.31104.31104.31104.31104.31300
May 06, 2019104.31104.31104.31104.31104.31-
May 03, 2019104.31104.31104.31104.31104.31100
May 02, 2019104.00104.31104.00104.31104.31300
May 01, 2019103.65103.65103.65103.65103.65100
Apr 30, 2019105.50105.50105.50105.50105.50-
Apr 29, 2019105.50105.50105.50105.50105.50-
Apr 26, 2019105.50105.50105.50105.50105.50100
Apr 25, 2019105.50105.50105.50105.50105.50-
Apr 24, 2019105.50105.50105.50105.50105.50-
Apr 23, 2019105.50105.50105.50105.50105.50100
Apr 22, 2019106.00106.00106.00106.00106.00-
Apr 18, 2019106.00106.00106.00106.00106.00300
Apr 17, 2019102.71102.71102.71102.71102.71-
Apr 16, 2019102.71102.71102.71102.71102.71-
Apr 15, 2019103.47104.70102.71102.71102.71500
Apr 12, 2019102.00102.00102.00102.00102.00200
Apr 11, 201999.00100.4599.00100.45100.45200
Apr 10, 201996.7796.7796.7796.7796.77-
Apr 09, 201996.7796.7796.7796.7796.77-
Apr 08, 201996.7796.7796.7796.7796.77-
Apr 05, 201996.7796.7796.7796.7796.77600
Apr 04, 201998.0098.0098.0098.0098.00-
Apr 03, 201998.0098.0098.0098.0098.00-
Apr 02, 201998.0098.0098.0098.0098.00-
Apr 01, 201998.0098.0098.0098.0098.00-
Mar 29, 201998.0098.0098.0098.0098.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...