Atos Group ATO
EURONEXT · France · Technology Services
€22.28+1.04 (+4.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €21.24 | +4.22% | €20.36 | €21.24 | €19.59 | 418.75K |
| 2026-09-29 | €20.38 | -5.65% | €21.46 | €21.50 | €20.32 | 164.49K |
| 2026-09-28 | €21.60 | -3.40% | €22.30 | €22.70 | €21.34 | 140.51K |
| 2026-09-25 | €22.36 | -1.58% | €22.72 | €22.82 | €21.82 | 287.26K |
| 2026-09-24 | €22.72 | -3.97% | €23.32 | €23.58 | €22.70 | 160.94K |
| 2026-09-23 | €23.66 | -1.00% | €23.92 | €24.26 | €23.24 | 144.76K |
| 2026-09-22 | €23.90 | +1.70% | €23.50 | €24.52 | €23.50 | 131.56K |
| 2026-09-21 | €23.50 | -1.51% | €24.30 | €24.50 | €23.26 | 150.61K |
| 2026-09-18 | €23.86 | -6.72% | €25.60 | €25.76 | €23.86 | 200.28K |
| 2026-09-17 | €25.58 | +0.16% | €26.20 | €26.20 | €25.54 | 77.16K |
| 2026-09-16 | €25.54 | +1.43% | €25.14 | €25.80 | €24.70 | 109.60K |
| 2026-09-15 | €25.18 | -0.32% | €25.16 | €25.46 | €24.28 | 113.80K |
| 2026-09-14 | €25.26 | +1.77% | €25.00 | €25.58 | €24.58 | 144.37K |
| 2026-09-11 | €24.82 | -0.80% | €25.00 | €25.02 | €24.18 | 247.17K |
| 2026-09-10 | €25.02 | -2.87% | €25.86 | €25.90 | €25.00 | 88.26K |
| 2026-09-09 | €25.76 | -1.08% | €26.00 | €26.34 | €25.70 | 113.84K |
| 2026-09-08 | €26.04 | -0.69% | €26.00 | €26.64 | €25.92 | 92.49K |
| 2026-09-07 | €26.22 | -2.24% | €26.62 | €26.70 | €25.70 | 210.52K |
| 2026-09-04 | €26.82 | -1.76% | €27.44 | €27.60 | €26.62 | 121.37K |
| 2026-09-03 | €27.30 | +0.89% | €27.20 | €27.90 | €27.00 | 100.97K |
| 2026-09-02 | €27.06 | -2.52% | €27.66 | €27.72 | €26.50 | 187.95K |
| 2026-09-01 | €27.76 | -0.79% | €27.98 | €28.08 | €27.40 | 80.21K |
| 2026-08-31 | €27.98 | -3.52% | €28.80 | €28.98 | €27.92 | 162.40K |
| 2026-08-28 | €29.00 | +1.68% | €28.62 | €30.10 | €28.56 | 65.90K |
| 2026-08-27 | €28.52 | +0.56% | €28.32 | €28.62 | €28.22 | 57.07K |
| 2026-08-26 | €28.36 | -0.84% | €28.54 | €28.82 | €28.36 | 53.63K |
| 2026-08-25 | €28.60 | -0.07% | €28.60 | €28.94 | €28.52 | 35.41K |
| 2026-08-24 | €28.62 | -1.45% | €29.00 | €29.00 | €28.46 | 48.11K |
| 2026-08-21 | €29.04 | +1.54% | €28.80 | €29.18 | €28.44 | 46.94K |
| 2026-08-20 | €28.60 | -0.21% | €28.78 | €29.02 | €28.54 | 51.75K |
| 2026-08-19 | €28.66 | +2.36% | €28.00 | €28.88 | €27.92 | 73.00K |
| 2026-08-18 | €28.00 | -3.45% | €28.88 | €29.00 | €28.00 | 81.77K |
| 2026-08-17 | €29.00 | -1.89% | €29.50 | €29.92 | €28.82 | 65.94K |
| 2026-08-14 | €29.56 | -0.27% | €30.18 | €30.24 | €29.34 | 62.83K |
| 2026-08-13 | €29.64 | +0.07% | €29.74 | €30.10 | €29.52 | 57.99K |
| 2026-08-12 | €29.62 | -1.59% | €29.80 | €30.10 | €29.42 | 81.36K |
| 2026-08-11 | €30.10 | -2.27% | €30.80 | €30.92 | €30.10 | 79.05K |
| 2026-08-10 | €30.80 | -2.84% | €31.88 | €31.90 | €30.80 | 83.25K |
| 2026-08-07 | €31.70 | -0.13% | €31.70 | €32.48 | €31.68 | 71.71K |
| 2026-08-06 | €31.74 | +0.13% | €31.88 | €32.30 | €31.14 | 65.39K |
| 2026-08-05 | €31.70 | -0.31% | €31.80 | €32.84 | €31.54 | 121.33K |
| 2026-08-04 | €31.80 | 0.00% | €31.58 | €32.60 | €31.38 | 82.37K |
| 2026-08-03 | €31.80 | -0.50% | €32.00 | €32.48 | €31.12 | 93.29K |
| 2026-07-31 | €31.96 | +2.44% | €31.46 | €32.76 | €30.68 | 153.35K |
| 2026-07-30 | €31.20 | -7.20% | €32.28 | €33.30 | €30.24 | 261.28K |
| 2026-07-29 | €33.62 | +5.33% | €32.22 | €34.28 | €32.22 | 189.56K |
| 2026-07-28 | €31.92 | +3.77% | €31.28 | €32.70 | €30.80 | 133.37K |
| 2026-07-27 | €30.76 | +2.26% | €31.00 | €31.52 | €30.62 | 126.69K |
| 2026-07-24 | €30.08 | +4.74% | €28.72 | €30.10 | €28.72 | 85.31K |
| 2026-07-23 | €28.72 | +0.14% | €28.50 | €29.10 | €28.30 | 80.64K |
| 2026-07-22 | €28.68 | +0.21% | €28.66 | €29.36 | €27.68 | 190.23K |
| 2026-07-21 | €28.62 | -5.23% | €30.20 | €30.26 | €28.40 | 246.46K |
| 2026-07-20 | €30.20 | -0.13% | €30.02 | €30.76 | €29.78 | 98.31K |
| 2026-07-17 | €30.24 | -3.32% | €30.80 | €30.80 | €30.00 | 115.34K |
| 2026-07-16 | €31.28 | -4.23% | €32.84 | €32.84 | €30.98 | 106.05K |
| 2026-07-15 | €32.66 | +0.12% | €32.70 | €33.22 | €32.04 | 92.69K |
| 2026-07-14 | €32.62 | -1.15% | €32.76 | €32.96 | €32.10 | 74.51K |
| 2026-07-13 | €33.00 | -0.48% | €32.92 | €33.08 | €32.20 | 94.21K |
| 2026-07-10 | €33.16 | +0.42% | €33.38 | €33.44 | €32.88 | 61.97K |
| 2026-07-09 | €33.02 | +0.67% | €33.00 | €33.22 | €32.60 | 75.22K |
| 2026-07-08 | €32.80 | -4.65% | €34.26 | €34.32 | €32.70 | 109.44K |
| 2026-07-07 | €34.40 | +1.30% | €33.96 | €35.00 | €33.64 | 98.17K |
| 2026-07-06 | €33.96 | -0.12% | €34.28 | €34.28 | €33.70 | 48.50K |
| 2026-07-03 | €34.00 | -1.11% | €34.50 | €34.96 | €33.94 | 64.13K |
| 2026-07-02 | €34.38 | +1.12% | €34.34 | €35.00 | €32.92 | 150.53K |
| 2026-07-01 | €34.00 | +1.07% | €33.96 | €34.32 | €33.50 | 112.21K |
| 2026-06-30 | €33.64 | -0.53% | €34.00 | €34.06 | €33.18 | 71.25K |
| 2026-06-29 | €33.82 | +2.48% | €33.40 | €34.48 | €33.30 | 83.69K |
| 2026-06-26 | €33.00 | -1.20% | €33.60 | €33.60 | €32.52 | 106.86K |
| 2026-06-25 | €33.40 | +0.30% | €33.50 | €33.90 | €33.02 | 95.20K |
| 2026-06-24 | €33.30 | -0.89% | €33.62 | €33.70 | €33.00 | 72.42K |
| 2026-06-23 | €33.60 | -2.61% | €34.64 | €35.50 | €33.60 | 126.33K |
| 2026-06-22 | €34.50 | -0.35% | €34.04 | €34.72 | €33.84 | 55.71K |
| 2026-06-19 | €34.62 | -0.23% | €34.60 | €34.62 | €33.56 | 167.88K |
| 2026-06-18 | €34.70 | -4.67% | €35.88 | €35.98 | €33.40 | 210.59K |
| 2026-06-17 | €36.40 | -0.66% | €36.80 | €37.64 | €36.18 | 100.41K |
| 2026-06-16 | €36.64 | +1.10% | €37.10 | €37.96 | €36.48 | 134.30K |
| 2026-06-15 | €36.24 | +4.50% | €35.96 | €36.88 | €35.70 | 98.66K |
| 2026-06-12 | €34.68 | +2.54% | €34.50 | €35.72 | €34.20 | 132.93K |
| 2026-06-11 | €33.82 | -0.70% | €34.00 | €34.70 | €33.18 | 136.84K |
| 2026-06-10 | €34.06 | -3.02% | €35.34 | €35.54 | €33.70 | 148.90K |
| 2026-06-09 | €35.12 | -4.20% | €36.50 | €36.84 | €35.12 | 134.72K |
| 2026-06-08 | €36.66 | -2.29% | €37.00 | €37.24 | €35.50 | 98.82K |
| 2026-06-05 | €37.52 | -4.14% | €39.00 | €39.52 | €37.52 | 90.71K |
| 2026-06-04 | €39.14 | +1.66% | €38.78 | €39.82 | €38.20 | 107.40K |
| 2026-06-03 | €38.50 | -4.70% | €40.20 | €40.22 | €38.38 | 133.73K |
| 2026-06-02 | €40.40 | -0.49% | €41.00 | €44.94 | €40.40 | 286.82K |
| 2026-06-01 | €40.60 | +1.25% | €40.78 | €42.06 | €40.20 | 122.16K |
| 2026-05-29 | €40.10 | +1.62% | €39.84 | €40.96 | €39.46 | 133.28K |
| 2026-05-28 | €39.46 | -6.32% | €41.80 | €42.02 | €39.02 | 163.27K |