Atos SE (EPA:ATO)
France
· Delayed Price · Currency is EUR 37.89
-1.98 (-4.98%)
At close: Mar 6, 2026
Atos SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.69 | 43.41 | 36.23 | 38.20 | - | -4.19% | 332,739 |
| Mar 5, 2026 | 39.68 | 41.50 | 38.45 | 39.87 | 39.87 | 1.88% | 165,549 |
| Mar 4, 2026 | 37.80 | 40.10 | 37.51 | 39.14 | 39.14 | 3.14% | 107,962 |
| Mar 3, 2026 | 39.68 | 40.00 | 37.64 | 37.95 | 37.95 | -4.66% | 109,454 |
| Mar 2, 2026 | 38.09 | 40.61 | 36.20 | 39.80 | 39.80 | -0.96% | 226,468 |
| Feb 27, 2026 | 39.90 | 40.68 | 37.53 | 40.19 | 40.19 | 3.14% | 225,539 |
| Feb 26, 2026 | 36.00 | 38.96 | 35.11 | 38.96 | 38.96 | 11.30% | 293,676 |
| Feb 25, 2026 | 35.85 | 36.48 | 34.65 | 35.01 | 35.01 | -1.53% | 144,139 |
| Feb 24, 2026 | 35.00 | 36.46 | 33.99 | 35.55 | 35.55 | -2.34% | 447,852 |
| Feb 23, 2026 | 38.78 | 39.11 | 36.40 | 36.40 | 36.40 | -8.77% | 452,010 |
| Feb 20, 2026 | 40.20 | 40.30 | 38.50 | 39.90 | 39.90 | -1.27% | 281,164 |
| Feb 19, 2026 | 41.87 | 42.00 | 40.06 | 40.42 | 40.42 | -2.85% | 98,192 |
| Feb 18, 2026 | 41.50 | 41.86 | 38.81 | 41.60 | 41.60 | 0.91% | 287,635 |
| Feb 17, 2026 | 42.76 | 42.88 | 41.02 | 41.23 | 41.23 | -4.07% | 195,809 |
| Feb 16, 2026 | 45.00 | 45.00 | 42.05 | 42.98 | 42.98 | -3.43% | 196,237 |
| Feb 13, 2026 | 44.87 | 45.49 | 44.04 | 44.50 | 44.50 | -1.11% | 113,892 |
| Feb 12, 2026 | 47.50 | 47.90 | 45.00 | 45.00 | 45.00 | -3.39% | 137,567 |
| Feb 11, 2026 | 48.40 | 48.40 | 46.56 | 46.58 | 46.58 | -4.35% | 101,455 |
| Feb 10, 2026 | 49.10 | 49.99 | 48.58 | 48.70 | 48.70 | -1.47% | 73,650 |
| Feb 9, 2026 | 48.87 | 50.45 | 47.74 | 49.43 | 49.43 | 2.70% | 128,605 |
| Feb 6, 2026 | 50.88 | 51.02 | 47.63 | 48.13 | 48.13 | -5.49% | 229,178 |
| Feb 5, 2026 | 52.00 | 52.30 | 50.30 | 50.92 | 50.92 | -1.89% | 116,391 |
| Feb 4, 2026 | 54.10 | 54.13 | 51.66 | 51.90 | 51.90 | -4.07% | 143,124 |
| Feb 3, 2026 | 58.95 | 58.95 | 54.10 | 54.10 | 54.10 | -7.04% | 126,817 |
| Feb 2, 2026 | 55.00 | 58.88 | 54.54 | 58.20 | 58.20 | 5.13% | 96,869 |
| Jan 30, 2026 | 56.21 | 57.10 | 55.00 | 55.36 | 55.36 | -1.39% | 100,717 |
| Jan 29, 2026 | 59.33 | 60.00 | 56.14 | 56.14 | 56.14 | -4.52% | 105,157 |
| Jan 28, 2026 | 60.16 | 60.87 | 58.80 | 58.80 | 58.80 | -2.02% | 78,776 |
| Jan 27, 2026 | 60.50 | 61.95 | 59.12 | 60.01 | 60.01 | -0.32% | 83,374 |
| Jan 26, 2026 | 59.70 | 60.20 | 56.85 | 60.20 | 60.20 | 1.69% | 129,117 |
| Jan 23, 2026 | 58.10 | 61.20 | 58.10 | 59.20 | 59.20 | 1.95% | 212,639 |
| Jan 22, 2026 | 58.00 | 58.25 | 54.50 | 58.07 | 58.07 | 1.86% | 159,984 |
| Jan 21, 2026 | 56.59 | 59.40 | 55.30 | 57.01 | 57.01 | 6.03% | 253,658 |
| Jan 20, 2026 | 54.07 | 54.85 | 52.63 | 53.77 | 53.77 | -2.02% | 124,719 |
| Jan 19, 2026 | 55.30 | 55.37 | 52.56 | 54.88 | 54.88 | -3.48% | 123,029 |
| Jan 16, 2026 | 57.00 | 58.18 | 56.30 | 56.86 | 56.86 | -0.98% | 95,466 |
| Jan 15, 2026 | 57.22 | 57.90 | 56.10 | 57.42 | 57.42 | 0.51% | 64,562 |
| Jan 14, 2026 | 56.39 | 57.70 | 55.24 | 57.13 | 57.13 | 1.76% | 86,725 |
| Jan 13, 2026 | 56.98 | 57.49 | 55.06 | 56.14 | 56.14 | -1.16% | 99,961 |
| Jan 12, 2026 | 53.61 | 56.80 | 53.41 | 56.80 | 56.80 | 6.39% | 213,165 |
| Jan 9, 2026 | 51.67 | 54.49 | 51.10 | 53.39 | 53.39 | 3.53% | 103,309 |
| Jan 8, 2026 | 53.05 | 53.72 | 51.57 | 51.57 | 51.57 | -3.59% | 62,292 |
| Jan 7, 2026 | 51.85 | 53.50 | 51.63 | 53.49 | 53.49 | 2.43% | 72,992 |
| Jan 6, 2026 | 50.25 | 52.40 | 49.15 | 52.22 | 52.22 | 3.92% | 79,308 |
| Jan 5, 2026 | 52.96 | 53.33 | 49.10 | 50.25 | 50.25 | -3.62% | 136,552 |
| Jan 2, 2026 | 51.00 | 54.80 | 51.00 | 52.14 | 52.14 | 3.93% | 148,071 |
| Dec 31, 2025 | 49.99 | 50.94 | 49.65 | 50.17 | 50.17 | 0.36% | 35,715 |
| Dec 30, 2025 | 48.40 | 49.99 | 48.20 | 49.99 | 49.99 | 3.23% | 79,207 |
| Dec 29, 2025 | 47.31 | 49.50 | 46.81 | 48.43 | 48.43 | 5.73% | 108,486 |
| Dec 24, 2025 | 45.44 | 46.30 | 45.35 | 45.80 | 45.80 | 0.66% | 30,577 |
| Dec 23, 2025 | 45.08 | 46.49 | 45.00 | 45.50 | 45.50 | 0.22% | 82,902 |
| Dec 22, 2025 | 47.00 | 47.03 | 45.01 | 45.40 | 45.40 | -2.27% | 86,083 |
| Dec 19, 2025 | 48.40 | 48.63 | 45.70 | 46.46 | 46.46 | -3.51% | 153,176 |
| Dec 18, 2025 | 48.55 | 49.44 | 47.98 | 48.15 | 48.15 | 0.63% | 70,820 |
| Dec 17, 2025 | 49.15 | 50.08 | 47.60 | 47.85 | 47.85 | -2.62% | 92,495 |
| Dec 16, 2025 | 53.83 | 54.00 | 49.10 | 49.13 | 49.13 | -10.62% | 268,418 |
| Dec 15, 2025 | 55.02 | 56.79 | 53.66 | 54.97 | 54.97 | -0.52% | 109,568 |
| Dec 12, 2025 | 50.50 | 55.49 | 50.06 | 55.26 | 55.26 | 9.97% | 227,326 |
| Dec 11, 2025 | 49.19 | 50.35 | 48.82 | 50.25 | 50.25 | 2.48% | 61,003 |
| Dec 10, 2025 | 48.20 | 50.11 | 48.20 | 49.04 | 49.04 | 1.63% | 99,573 |
| Dec 9, 2025 | 48.00 | 49.00 | 47.42 | 48.25 | 48.25 | 0.95% | 50,076 |
| Dec 8, 2025 | 47.29 | 48.73 | 47.16 | 47.80 | 47.80 | 0.62% | 68,277 |
| Dec 5, 2025 | 47.55 | 48.80 | 47.00 | 47.50 | 47.50 | 0.42% | 91,784 |
| Dec 4, 2025 | 48.00 | 48.09 | 46.53 | 47.30 | 47.30 | -1.12% | 89,402 |
| Dec 3, 2025 | 45.14 | 47.84 | 44.56 | 47.84 | 47.84 | 5.91% | 121,990 |
| Dec 2, 2025 | 44.98 | 45.20 | 43.29 | 45.17 | 45.17 | 0.10% | 91,889 |
| Dec 1, 2025 | 46.01 | 46.20 | 44.28 | 45.12 | 45.12 | -1.91% | 102,254 |
| Nov 28, 2025 | 45.65 | 46.11 | 45.10 | 46.00 | 46.00 | 1.77% | 56,458 |
| Nov 27, 2025 | 44.98 | 46.60 | 44.55 | 45.20 | 45.20 | 1.29% | 83,961 |
| Nov 26, 2025 | 44.30 | 45.70 | 43.20 | 44.63 | 44.63 | 1.95% | 72,720 |
| Nov 25, 2025 | 43.54 | 44.00 | 42.80 | 43.77 | 43.77 | 1.35% | 57,255 |
| Nov 24, 2025 | 42.62 | 43.50 | 42.24 | 43.19 | 43.19 | 2.25% | 68,771 |
| Nov 21, 2025 | 41.40 | 42.69 | 41.06 | 42.24 | 42.24 | -0.86% | 79,759 |
| Nov 20, 2025 | 45.00 | 45.35 | 42.20 | 42.60 | 42.60 | -2.76% | 111,480 |
| Nov 19, 2025 | 44.37 | 45.55 | 43.81 | 43.81 | 43.81 | -0.27% | 83,940 |
| Nov 18, 2025 | 42.32 | 45.23 | 41.05 | 43.93 | 43.93 | 1.77% | 127,875 |
| Nov 17, 2025 | 44.03 | 44.70 | 42.85 | 43.17 | 43.17 | -2.40% | 50,214 |
| Nov 14, 2025 | 44.80 | 44.80 | 42.80 | 44.23 | 44.23 | -1.83% | 119,875 |
| Nov 13, 2025 | 44.26 | 45.64 | 44.20 | 45.05 | 45.05 | 1.12% | 71,232 |
| Nov 12, 2025 | 45.60 | 45.65 | 44.45 | 44.55 | 44.55 | -2.09% | 63,769 |
| Nov 11, 2025 | 45.97 | 45.97 | 44.85 | 45.50 | 45.50 | 0.67% | 37,710 |
| Nov 10, 2025 | 45.60 | 46.74 | 44.50 | 45.20 | 45.20 | 1.35% | 141,545 |
| Nov 7, 2025 | 47.45 | 47.65 | 44.60 | 44.60 | 44.60 | -6.07% | 143,376 |
| Nov 6, 2025 | 47.70 | 50.02 | 46.80 | 47.48 | 47.48 | -1.09% | 119,728 |
| Nov 5, 2025 | 48.50 | 48.89 | 46.50 | 48.00 | 48.00 | -2.70% | 108,270 |
| Nov 4, 2025 | 49.10 | 50.16 | 47.80 | 49.33 | 49.33 | -0.74% | 80,784 |
| Nov 3, 2025 | 50.70 | 51.70 | 49.70 | 49.70 | 49.70 | -2.03% | 71,773 |
| Oct 31, 2025 | 50.00 | 51.36 | 50.00 | 50.73 | 50.73 | 1.46% | 74,691 |
| Oct 30, 2025 | 53.00 | 53.20 | 49.80 | 50.00 | 50.00 | -5.62% | 162,675 |
| Oct 29, 2025 | 53.54 | 54.20 | 52.30 | 52.98 | 52.98 | 1.26% | 66,724 |
| Oct 28, 2025 | 51.20 | 54.40 | 51.20 | 52.32 | 52.32 | 2.15% | 138,629 |
| Oct 27, 2025 | 52.91 | 53.40 | 51.22 | 51.22 | 51.22 | -2.27% | 66,508 |
| Oct 24, 2025 | 51.50 | 52.65 | 50.33 | 52.41 | 52.41 | 2.66% | 81,599 |
| Oct 23, 2025 | 52.37 | 53.73 | 50.34 | 51.05 | 51.05 | -1.83% | 109,450 |
| Oct 22, 2025 | 52.10 | 56.28 | 51.59 | 52.00 | 52.00 | 0.50% | 223,864 |
| Oct 21, 2025 | 50.80 | 54.44 | 47.16 | 51.74 | 51.74 | -8.91% | 479,272 |
| Oct 20, 2025 | 53.95 | 56.80 | 52.64 | 56.80 | 56.80 | 5.83% | 171,660 |
| Oct 17, 2025 | 53.10 | 54.64 | 50.60 | 53.67 | 53.67 | 0.43% | 169,026 |
| Oct 16, 2025 | 51.00 | 53.44 | 50.25 | 53.44 | 53.44 | 4.78% | 118,412 |
| Oct 15, 2025 | 52.49 | 53.58 | 50.66 | 51.00 | 51.00 | 0.53% | 145,932 |