Atos SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.20	34.34	33.22	33.60	33.60	-1.75%	71,777
Apr 27, 2026	34.00	34.58	33.80	34.20	34.20	0.77%	51,415
Apr 24, 2026	34.00	34.28	33.44	33.94	33.94	0.95%	125,638
Apr 23, 2026	35.86	35.96	33.32	33.62	33.62	-5.46%	198,025
Apr 22, 2026	37.00	38.64	35.10	35.56	35.56	-1.88%	247,269
Apr 21, 2026	35.88	38.76	34.88	36.24	36.24	-2.74%	258,633
Apr 20, 2026	37.46	38.34	36.72	37.26	37.26	-2.00%	101,549
Apr 17, 2026	37.34	39.10	37.34	38.02	38.02	1.22%	167,145
Apr 16, 2026	35.90	38.80	35.46	37.56	37.56	5.98%	244,253
Apr 15, 2026	34.80	35.90	34.44	35.44	35.44	2.61%	198,549
Apr 14, 2026	34.96	35.44	34.16	34.54	34.54	0.12%	129,681
Apr 13, 2026	33.50	34.80	33.20	34.50	34.50	0.88%	74,915
Apr 10, 2026	33.86	34.62	33.34	34.20	34.20	1.97%	112,068
Apr 9, 2026	33.48	33.90	32.48	33.54	33.54	-1.41%	165,389
Apr 8, 2026	35.00	35.80	33.74	34.02	34.02	4.61%	221,497
Apr 7, 2026	35.00	35.28	32.30	32.52	32.52	-7.59%	197,804
Apr 2, 2026	34.54	35.20	33.58	35.19	35.19	-1.81%	102,080
Apr 1, 2026	35.10	35.84	33.58	35.84	35.84	6.19%	148,272
Mar 31, 2026	33.53	34.33	33.40	33.75	33.75	0.48%	76,316
Mar 30, 2026	35.00	35.08	32.67	33.59	33.59	-4.03%	174,614
Mar 27, 2026	37.49	37.50	35.00	35.00	35.00	-5.28%	174,216
Mar 26, 2026	36.70	38.30	36.06	36.95	36.95	-0.11%	115,350
Mar 25, 2026	38.30	38.60	36.20	36.99	36.99	-1.39%	124,467
Mar 24, 2026	38.38	38.60	37.10	37.51	37.51	-1.38%	81,068
Mar 23, 2026	38.02	39.00	36.52	38.04	38.04	-1.93%	166,285
Mar 20, 2026	40.20	40.56	38.40	38.79	38.79	-1.81%	762,639
Mar 19, 2026	38.16	40.20	38.16	39.50	39.50	2.53%	145,560
Mar 18, 2026	39.50	40.43	38.11	38.53	38.53	-0.96%	152,880
Mar 17, 2026	40.00	40.20	37.80	38.90	38.90	-2.05%	124,912
Mar 16, 2026	37.50	39.95	36.63	39.72	39.72	7.75%	243,699
Mar 13, 2026	37.90	38.38	36.52	36.86	36.86	-2.58%	114,959
Mar 12, 2026	36.89	38.55	36.40	37.84	37.84	2.59%	121,556
Mar 11, 2026	39.06	39.28	36.35	36.88	36.88	-6.40%	197,146
Mar 10, 2026	37.60	39.60	36.78	39.40	39.40	7.59%	144,952
Mar 9, 2026	36.31	38.00	36.25	36.62	36.62	-3.34%	144,455
Mar 6, 2026	41.69	43.41	36.23	37.89	37.89	-4.98%	371,042
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