Advertisement
Advertisement
U.S. Markets close in 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Atos SE (AEXAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3400-0.0680 (-2.82%)
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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.46992.46992.34002.34002.34002,277
Aug 11, 20222.42002.42002.40502.40802.40801,700
Aug 10, 20222.42802.42802.40002.40002.40001,900
Aug 09, 20222.37002.37002.37002.37002.3700300
Aug 08, 20222.36002.38502.36002.38502.3850800
Aug 05, 20222.36002.40002.34002.37502.37507,300
Aug 04, 20222.40002.40002.40002.40002.4000600
Aug 03, 20222.46502.49002.45502.49002.49003,000
Aug 02, 20222.31502.38002.31502.38002.3800800
Aug 01, 20222.45402.45402.37502.37502.37502,000
Jul 29, 20222.36502.42002.36502.41002.41001,700
Jul 28, 20222.19002.31402.18002.26002.26003,800
Jul 27, 20222.28002.31202.27002.31202.31209,400
Jul 26, 20222.00002.03001.98001.98001.98002,300
Jul 25, 20222.09002.12002.09002.12002.12004,100
Jul 22, 20222.16502.20602.16502.20602.20601,300
Jul 21, 20222.21002.22502.19002.19002.19009,400
Jul 20, 20222.34002.34002.29002.30002.30003,300
Jul 19, 20222.24002.30002.24002.30002.30007,100
Jul 18, 20222.24502.25002.23002.25002.25001,300
Jul 15, 20222.19602.22002.18302.20502.20508,800
Jul 14, 20222.11502.11502.06002.09002.090010,700
Jul 13, 20222.23702.23702.17502.17502.17501,700
Jul 12, 20222.13002.18502.13002.18002.18001,200
Jul 11, 20222.30802.30802.13702.16502.16509,000
Jul 08, 20222.41502.41502.41502.41502.4150300
Jul 07, 20222.40502.42002.40002.41502.415011,400
Jul 06, 20222.25202.30502.25202.30502.3050900
Jul 05, 20222.15002.15002.11002.14002.140016,600
Jul 01, 20222.60002.60002.60002.60002.60001,100
Jun 30, 20222.67502.68002.63002.63202.63203,800
Jun 29, 20222.79002.79002.71002.71002.7100800
Jun 28, 20222.90302.95002.90302.95002.9500500
Jun 27, 20222.88502.91002.83002.86002.860011,000
Jun 24, 20222.74002.91002.74002.88002.88009,200
Jun 23, 20222.73002.80502.73002.78002.78002,200
Jun 22, 20222.61502.66002.61502.64002.64002,000
Jun 21, 20222.61002.61002.55002.58002.58004,900
Jun 17, 20222.65002.67002.65002.65002.65003,700
Jun 16, 20222.64502.64502.61802.63502.63503,500
Jun 15, 20222.83202.85002.79502.82002.820027,800
Jun 14, 20222.97503.08002.71003.00003.000024,200
Jun 13, 20223.96003.96403.83003.86003.860014,800
Jun 10, 20224.59004.59004.46004.46004.46003,700
Jun 09, 20225.05005.05004.82004.82004.82007,300
Jun 08, 20225.48005.48005.20005.29505.29502,200
Jun 07, 20225.53005.65505.53005.65505.65501,400
Jun 06, 20225.62105.73005.61505.61505.61501,900
Jun 03, 20225.54505.55005.47005.47005.47004,000
Jun 02, 20225.18005.60005.18005.60005.60009,800
Jun 01, 20225.32005.41005.10005.12005.12002,900
May 31, 20225.17005.23005.17005.21005.21006,200
May 27, 20225.29005.30305.28005.28005.28004,100
May 26, 20225.25005.25005.25005.25005.25002,300
May 25, 20225.09505.14005.09505.13005.13005,200
May 24, 20225.11005.11005.09805.09805.09802,400
May 23, 20225.27005.33005.27005.27005.27005,900
May 20, 20225.17005.21505.14005.21505.215010,700
May 19, 20224.91004.98004.86004.95804.958011,200
May 18, 20224.83504.83504.79004.80004.800010,800
May 17, 20224.96004.96004.93204.94004.94004,400
May 16, 20224.71004.80504.70004.76004.760018,600
May 13, 20224.81004.83804.80004.80004.80002,200
May 12, 20224.56004.74004.56004.70004.700013,400
May 11, 20224.87504.87504.75004.75004.75005,800
May 10, 20224.87004.91004.85804.86404.864020,600
May 09, 20224.90004.92404.82004.82004.82004,400
May 06, 20225.08005.10505.02005.02005.02007,800
May 05, 20225.20005.20005.10005.10005.10008,600
May 04, 20225.39005.51005.34005.51005.51007,000
May 03, 20225.09005.13504.99005.00005.000012,700
May 02, 20224.86004.99304.84004.96004.960014,400
Apr 29, 20225.02505.02504.82004.82004.820026,600
Apr 28, 20224.82004.91004.82004.89004.890023,100
Apr 27, 20224.55004.61004.55004.57504.575034,900
Apr 26, 20224.77004.82004.67004.67004.67009,800
Apr 25, 20224.72004.86304.72004.86304.86305,200
Apr 22, 20224.85504.89004.80004.80004.800020,200
Apr 21, 20224.95004.95004.82004.86404.86409,300
Apr 20, 20224.88004.88004.83504.84004.84002,400
Apr 19, 20224.88604.89604.86004.89004.89007,900
Apr 18, 20224.74004.75704.70004.70004.70002,300
Apr 14, 20224.87004.87004.72404.74504.74502,400
Apr 13, 20224.50004.55004.50004.54004.54005,300
Apr 12, 20224.68004.79004.67004.68504.68509,900
Apr 11, 20224.79904.79904.71004.72004.72003,300
Apr 08, 20224.78004.80004.75004.75004.75009,100
Apr 07, 20224.89004.89004.75004.77004.770010,300
Apr 06, 20225.09005.09004.92004.94004.94007,300
Apr 05, 20225.20005.20005.14005.14005.14008,300
Apr 04, 20225.44005.49505.43005.48005.48002,500
Apr 01, 20225.36505.38505.32005.32005.32002,800
Mar 31, 20225.55005.55005.41005.41005.41009,600
Mar 30, 20225.81005.81005.76005.77505.775014,300
Mar 29, 20225.84005.89005.82005.82005.82003,200
Mar 28, 20225.65005.66005.58505.64005.64006,300
Mar 25, 20225.74005.74005.70005.70005.70003,400
Mar 24, 20225.80005.85005.80005.83005.83004,000
Mar 23, 20225.93005.96005.92005.94505.94504,900
Mar 22, 20226.06006.12006.03006.12006.12007,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement