Advertisement
Advertisement
Atos SE (AEXAY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 2.4699 | 2.4699 | 2.3400 | 2.3400 | 2.3400 | 2,277 |
| Aug 11, 2022 | 2.4200 | 2.4200 | 2.4050 | 2.4080 | 2.4080 | 1,700 |
| Aug 10, 2022 | 2.4280 | 2.4280 | 2.4000 | 2.4000 | 2.4000 | 1,900 |
| Aug 09, 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 300 |
| Aug 08, 2022 | 2.3600 | 2.3850 | 2.3600 | 2.3850 | 2.3850 | 800 |
| Aug 05, 2022 | 2.3600 | 2.4000 | 2.3400 | 2.3750 | 2.3750 | 7,300 |
| Aug 04, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 600 |
| Aug 03, 2022 | 2.4650 | 2.4900 | 2.4550 | 2.4900 | 2.4900 | 3,000 |
| Aug 02, 2022 | 2.3150 | 2.3800 | 2.3150 | 2.3800 | 2.3800 | 800 |
| Aug 01, 2022 | 2.4540 | 2.4540 | 2.3750 | 2.3750 | 2.3750 | 2,000 |
| Jul 29, 2022 | 2.3650 | 2.4200 | 2.3650 | 2.4100 | 2.4100 | 1,700 |
| Jul 28, 2022 | 2.1900 | 2.3140 | 2.1800 | 2.2600 | 2.2600 | 3,800 |
| Jul 27, 2022 | 2.2800 | 2.3120 | 2.2700 | 2.3120 | 2.3120 | 9,400 |
| Jul 26, 2022 | 2.0000 | 2.0300 | 1.9800 | 1.9800 | 1.9800 | 2,300 |
| Jul 25, 2022 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 4,100 |
| Jul 22, 2022 | 2.1650 | 2.2060 | 2.1650 | 2.2060 | 2.2060 | 1,300 |
| Jul 21, 2022 | 2.2100 | 2.2250 | 2.1900 | 2.1900 | 2.1900 | 9,400 |
| Jul 20, 2022 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 3,300 |
| Jul 19, 2022 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 7,100 |
| Jul 18, 2022 | 2.2450 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 1,300 |
| Jul 15, 2022 | 2.1960 | 2.2200 | 2.1830 | 2.2050 | 2.2050 | 8,800 |
| Jul 14, 2022 | 2.1150 | 2.1150 | 2.0600 | 2.0900 | 2.0900 | 10,700 |
| Jul 13, 2022 | 2.2370 | 2.2370 | 2.1750 | 2.1750 | 2.1750 | 1,700 |
| Jul 12, 2022 | 2.1300 | 2.1850 | 2.1300 | 2.1800 | 2.1800 | 1,200 |
| Jul 11, 2022 | 2.3080 | 2.3080 | 2.1370 | 2.1650 | 2.1650 | 9,000 |
| Jul 08, 2022 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 300 |
| Jul 07, 2022 | 2.4050 | 2.4200 | 2.4000 | 2.4150 | 2.4150 | 11,400 |
| Jul 06, 2022 | 2.2520 | 2.3050 | 2.2520 | 2.3050 | 2.3050 | 900 |
| Jul 05, 2022 | 2.1500 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 16,600 |
| Jul 01, 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,100 |
| Jun 30, 2022 | 2.6750 | 2.6800 | 2.6300 | 2.6320 | 2.6320 | 3,800 |
| Jun 29, 2022 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 800 |
| Jun 28, 2022 | 2.9030 | 2.9500 | 2.9030 | 2.9500 | 2.9500 | 500 |
| Jun 27, 2022 | 2.8850 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 11,000 |
| Jun 24, 2022 | 2.7400 | 2.9100 | 2.7400 | 2.8800 | 2.8800 | 9,200 |
| Jun 23, 2022 | 2.7300 | 2.8050 | 2.7300 | 2.7800 | 2.7800 | 2,200 |
| Jun 22, 2022 | 2.6150 | 2.6600 | 2.6150 | 2.6400 | 2.6400 | 2,000 |
| Jun 21, 2022 | 2.6100 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 4,900 |
| Jun 17, 2022 | 2.6500 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 3,700 |
| Jun 16, 2022 | 2.6450 | 2.6450 | 2.6180 | 2.6350 | 2.6350 | 3,500 |
| Jun 15, 2022 | 2.8320 | 2.8500 | 2.7950 | 2.8200 | 2.8200 | 27,800 |
| Jun 14, 2022 | 2.9750 | 3.0800 | 2.7100 | 3.0000 | 3.0000 | 24,200 |
| Jun 13, 2022 | 3.9600 | 3.9640 | 3.8300 | 3.8600 | 3.8600 | 14,800 |
| Jun 10, 2022 | 4.5900 | 4.5900 | 4.4600 | 4.4600 | 4.4600 | 3,700 |
| Jun 09, 2022 | 5.0500 | 5.0500 | 4.8200 | 4.8200 | 4.8200 | 7,300 |
| Jun 08, 2022 | 5.4800 | 5.4800 | 5.2000 | 5.2950 | 5.2950 | 2,200 |
| Jun 07, 2022 | 5.5300 | 5.6550 | 5.5300 | 5.6550 | 5.6550 | 1,400 |
| Jun 06, 2022 | 5.6210 | 5.7300 | 5.6150 | 5.6150 | 5.6150 | 1,900 |
| Jun 03, 2022 | 5.5450 | 5.5500 | 5.4700 | 5.4700 | 5.4700 | 4,000 |
| Jun 02, 2022 | 5.1800 | 5.6000 | 5.1800 | 5.6000 | 5.6000 | 9,800 |
| Jun 01, 2022 | 5.3200 | 5.4100 | 5.1000 | 5.1200 | 5.1200 | 2,900 |
| May 31, 2022 | 5.1700 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 6,200 |
| May 27, 2022 | 5.2900 | 5.3030 | 5.2800 | 5.2800 | 5.2800 | 4,100 |
| May 26, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 2,300 |
| May 25, 2022 | 5.0950 | 5.1400 | 5.0950 | 5.1300 | 5.1300 | 5,200 |
| May 24, 2022 | 5.1100 | 5.1100 | 5.0980 | 5.0980 | 5.0980 | 2,400 |
| May 23, 2022 | 5.2700 | 5.3300 | 5.2700 | 5.2700 | 5.2700 | 5,900 |
| May 20, 2022 | 5.1700 | 5.2150 | 5.1400 | 5.2150 | 5.2150 | 10,700 |
| May 19, 2022 | 4.9100 | 4.9800 | 4.8600 | 4.9580 | 4.9580 | 11,200 |
| May 18, 2022 | 4.8350 | 4.8350 | 4.7900 | 4.8000 | 4.8000 | 10,800 |
| May 17, 2022 | 4.9600 | 4.9600 | 4.9320 | 4.9400 | 4.9400 | 4,400 |
| May 16, 2022 | 4.7100 | 4.8050 | 4.7000 | 4.7600 | 4.7600 | 18,600 |
| May 13, 2022 | 4.8100 | 4.8380 | 4.8000 | 4.8000 | 4.8000 | 2,200 |
| May 12, 2022 | 4.5600 | 4.7400 | 4.5600 | 4.7000 | 4.7000 | 13,400 |
| May 11, 2022 | 4.8750 | 4.8750 | 4.7500 | 4.7500 | 4.7500 | 5,800 |
| May 10, 2022 | 4.8700 | 4.9100 | 4.8580 | 4.8640 | 4.8640 | 20,600 |
| May 09, 2022 | 4.9000 | 4.9240 | 4.8200 | 4.8200 | 4.8200 | 4,400 |
| May 06, 2022 | 5.0800 | 5.1050 | 5.0200 | 5.0200 | 5.0200 | 7,800 |
| May 05, 2022 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 8,600 |
| May 04, 2022 | 5.3900 | 5.5100 | 5.3400 | 5.5100 | 5.5100 | 7,000 |
| May 03, 2022 | 5.0900 | 5.1350 | 4.9900 | 5.0000 | 5.0000 | 12,700 |
| May 02, 2022 | 4.8600 | 4.9930 | 4.8400 | 4.9600 | 4.9600 | 14,400 |
| Apr 29, 2022 | 5.0250 | 5.0250 | 4.8200 | 4.8200 | 4.8200 | 26,600 |
| Apr 28, 2022 | 4.8200 | 4.9100 | 4.8200 | 4.8900 | 4.8900 | 23,100 |
| Apr 27, 2022 | 4.5500 | 4.6100 | 4.5500 | 4.5750 | 4.5750 | 34,900 |
| Apr 26, 2022 | 4.7700 | 4.8200 | 4.6700 | 4.6700 | 4.6700 | 9,800 |
| Apr 25, 2022 | 4.7200 | 4.8630 | 4.7200 | 4.8630 | 4.8630 | 5,200 |
| Apr 22, 2022 | 4.8550 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 20,200 |
| Apr 21, 2022 | 4.9500 | 4.9500 | 4.8200 | 4.8640 | 4.8640 | 9,300 |
| Apr 20, 2022 | 4.8800 | 4.8800 | 4.8350 | 4.8400 | 4.8400 | 2,400 |
| Apr 19, 2022 | 4.8860 | 4.8960 | 4.8600 | 4.8900 | 4.8900 | 7,900 |
| Apr 18, 2022 | 4.7400 | 4.7570 | 4.7000 | 4.7000 | 4.7000 | 2,300 |
| Apr 14, 2022 | 4.8700 | 4.8700 | 4.7240 | 4.7450 | 4.7450 | 2,400 |
| Apr 13, 2022 | 4.5000 | 4.5500 | 4.5000 | 4.5400 | 4.5400 | 5,300 |
| Apr 12, 2022 | 4.6800 | 4.7900 | 4.6700 | 4.6850 | 4.6850 | 9,900 |
| Apr 11, 2022 | 4.7990 | 4.7990 | 4.7100 | 4.7200 | 4.7200 | 3,300 |
| Apr 08, 2022 | 4.7800 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 9,100 |
| Apr 07, 2022 | 4.8900 | 4.8900 | 4.7500 | 4.7700 | 4.7700 | 10,300 |
| Apr 06, 2022 | 5.0900 | 5.0900 | 4.9200 | 4.9400 | 4.9400 | 7,300 |
| Apr 05, 2022 | 5.2000 | 5.2000 | 5.1400 | 5.1400 | 5.1400 | 8,300 |
| Apr 04, 2022 | 5.4400 | 5.4950 | 5.4300 | 5.4800 | 5.4800 | 2,500 |
| Apr 01, 2022 | 5.3650 | 5.3850 | 5.3200 | 5.3200 | 5.3200 | 2,800 |
| Mar 31, 2022 | 5.5500 | 5.5500 | 5.4100 | 5.4100 | 5.4100 | 9,600 |
| Mar 30, 2022 | 5.8100 | 5.8100 | 5.7600 | 5.7750 | 5.7750 | 14,300 |
| Mar 29, 2022 | 5.8400 | 5.8900 | 5.8200 | 5.8200 | 5.8200 | 3,200 |
| Mar 28, 2022 | 5.6500 | 5.6600 | 5.5850 | 5.6400 | 5.6400 | 6,300 |
| Mar 25, 2022 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 3,400 |
| Mar 24, 2022 | 5.8000 | 5.8500 | 5.8000 | 5.8300 | 5.8300 | 4,000 |
| Mar 23, 2022 | 5.9300 | 5.9600 | 5.9200 | 5.9450 | 5.9450 | 4,900 |
| Mar 22, 2022 | 6.0600 | 6.1200 | 6.0300 | 6.1200 | 6.1200 | 7,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
