Canada markets close in 3 hours 29 minutes

Atos SE (AEXAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.05000.0000 (0.00%)
As of 03:41PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.13002.05002.05002.05002.05005,680
Apr 24, 20242.14002.14002.14002.14002.1400-
Apr 23, 20242.14002.14002.14002.14002.1400-
Apr 22, 20242.14002.14002.14002.14002.1400-
Apr 19, 20242.14002.14002.14002.14002.1400-
Apr 18, 20242.14002.14002.14002.14002.1400-
Apr 17, 20242.14002.14002.14002.14002.1400-
Apr 16, 20242.14002.14002.14002.14002.1400-
Apr 15, 20242.14002.14002.14002.14002.1400-
Apr 12, 20241.92002.14001.92002.14002.14002,100
Apr 11, 20241.83001.85001.82001.82001.82001,300
Apr 10, 20241.95002.33001.92002.33002.3300400
Apr 09, 20242.18002.22002.18002.22002.2200200
Apr 08, 20242.28002.34002.28002.34002.34005,400
Apr 05, 20242.30002.30002.30002.30002.300089,500
Apr 04, 20242.18002.24002.18002.24002.24003,800
Apr 03, 20242.22002.22002.22002.22002.2200100
Apr 02, 20242.05002.33002.05002.33002.33005,300
Apr 01, 20241.84001.84001.84001.84001.8400200
Mar 28, 20241.97001.97001.97001.97001.9700-
Mar 27, 20241.94001.97001.93001.97001.9700400
Mar 26, 20241.79001.86001.79001.86001.86002,600
Mar 25, 20241.86001.86001.86001.86001.8600100
Mar 22, 20241.87001.87001.87001.87001.8700-
Mar 21, 20241.87001.87001.87001.87001.8700100
Mar 20, 20241.97001.97001.97001.97001.9700100
Mar 19, 20241.93001.93001.85001.85001.85001,700
Mar 18, 20242.49002.49002.49002.49002.4900-
Mar 15, 20242.57002.57002.49002.49002.4900400
Mar 14, 20242.63002.66002.63002.66002.6600200
Mar 13, 20242.39002.39002.39002.39002.3900-
Mar 12, 20242.39002.39002.39002.39002.3900-
Mar 11, 20242.39002.39002.39002.39002.3900-
Mar 08, 20242.39002.39002.39002.39002.3900100
Mar 07, 20242.32002.32002.32002.32002.3200-
Mar 06, 20242.32002.32002.32002.32002.320066,200
Mar 05, 20242.40002.40002.26002.39002.39001,800
Mar 04, 20242.47002.47002.47002.47002.4700100
Mar 01, 20242.53002.53002.53002.53002.5300-
Feb 29, 20242.53002.53002.53002.53002.5300900
Feb 28, 20242.58002.58002.58002.58002.5800500
Feb 27, 20242.50002.71002.50002.71002.71001,600
Feb 26, 20242.48002.48002.46002.46002.46002,900
Feb 23, 20242.56002.67002.56002.67002.6700200
Feb 22, 20242.51002.55002.51002.55002.55007,200
Feb 21, 20242.37002.37002.37002.37002.37001,000
Feb 20, 20242.42002.42002.42002.42002.4200100
Feb 16, 20242.55002.55002.55002.55002.5500-
Feb 15, 20242.55002.55002.55002.55002.55002,000
Feb 14, 20242.56002.56002.56002.56002.56002,000
Feb 13, 20242.73002.73002.73002.73002.7300-
Feb 12, 20242.73002.73002.73002.73002.73001,800
Feb 09, 20242.79002.79002.79002.79002.7900-
Feb 08, 20242.79002.79002.79002.79002.7900200
Feb 07, 20243.11003.11002.70002.70002.70003,000
Feb 06, 20242.97002.97002.97002.97002.97002,500
Feb 05, 20243.20003.20002.96002.96002.960018,300
Feb 02, 20244.27004.27004.27004.27004.2700-
Feb 01, 20244.27004.27004.27004.27004.27001,700
Jan 31, 20244.77004.77004.77004.77004.7700-
Jan 30, 20244.77004.77004.77004.77004.7700-
Jan 29, 20244.77004.77004.77004.77004.7700200
Jan 26, 20244.69004.69004.69004.69004.6900-
Jan 25, 20244.63004.69004.63004.69004.6900200
Jan 24, 20244.46004.46004.46004.46004.4600100
Jan 23, 20243.73003.73003.73003.73003.7300-
Jan 22, 20243.73003.73003.73003.73003.7300-
Jan 19, 20243.65003.73003.65003.73003.7300400
Jan 18, 20244.33004.33004.33004.33004.3300-
Jan 17, 20244.33004.33004.33004.33004.3300-
Jan 16, 20244.79004.90004.31004.33004.33007,400
Jan 12, 20245.85005.85005.27005.27005.27001,800
Jan 11, 20247.45007.45007.45007.45007.4500-
Jan 10, 20247.45007.45007.45007.45007.4500-
Jan 09, 20247.45007.45007.45007.45007.4500-
Jan 08, 20247.45007.45007.45007.45007.4500-
Jan 05, 20247.45007.45007.45007.45007.4500-
Jan 04, 20247.45007.45007.45007.45007.4500-
Jan 03, 20247.45007.45007.45007.45007.4500-
Jan 02, 20247.45007.45007.45007.45007.4500-
Dec 29, 20237.45007.45007.45007.45007.4500-
Dec 28, 20237.45007.45007.45007.45007.4500-
Dec 27, 20237.45007.45007.45007.45007.4500-
Dec 26, 20237.62007.62007.45007.45007.45001,300
Dec 22, 20237.78007.78007.78007.78007.7800-
Dec 21, 20237.78007.78007.78007.78007.7800-
Dec 20, 20237.78007.78007.78007.78007.7800-
Dec 19, 20237.78007.78007.78007.78007.7800-
Dec 18, 20237.70007.78007.70007.78007.7800300
Dec 15, 20238.53008.53008.43008.43008.43001,200
Dec 14, 20236.98006.98006.98006.98006.9800-
Dec 13, 20236.98006.98006.98006.98006.9800100
Dec 12, 20236.25006.25006.25006.25006.2500-
Dec 11, 20236.25006.25006.25006.25006.2500-
Dec 08, 20236.25006.25006.25006.25006.2500-
Dec 07, 20236.25006.25006.25006.25006.2500-
Dec 06, 20236.25006.25006.25006.25006.2500-
Dec 05, 20236.25006.25006.25006.25006.2500-
Dec 04, 20236.25006.25006.25006.25006.2500-
Dec 01, 20236.25006.25006.25006.25006.2500500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...