Financial News
Atos Origin Sa (OP: AEXAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 2.530 | 0 | -0.05(-1.94%) | |||
| Feb 28, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 500 | -0.13(-4.80%) |
| Feb 27, 2024 | 2.495 | 2.710 | 2.495 | 2.710 | 1,600 | +0.25(+10.07%) |
| Feb 26, 2024 | 2.480 | 2.480 | 2.462 | 2.462 | 2,896 | -0.21(-7.79%) |
| Feb 23, 2024 | 2.560 | 2.670 | 2.560 | 2.670 | 200 | +0.12(+4.71%) |
| Feb 22, 2024 | 2.510 | 2.550 | 2.505 | 2.550 | 7,200 | +0.18(+7.59%) |
| Feb 21, 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 1,041 | -0.05(-2.07%) |
| Feb 20, 2024 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | -0.13(-5.10%) |
| Feb 15, 2024 | 2.550 | 0 | -0.01(-0.20%) | |||
| Feb 14, 2024 | 2.555 | 2.555 | 2.555 | 2.555 | 2,000 | -0.18(-6.48%) |
| Feb 12, 2024 | 2.732 | 0 | -0.06(-2.08%) | |||
| Feb 08, 2024 | 2.790 | 0 | +0.09(+3.33%) | |||
| Feb 07, 2024 | 3.110 | 3.110 | 2.700 | 2.700 | 2,970 | -0.27(-9.09%) |
| Feb 06, 2024 | 2.970 | 2.970 | 2.970 | 2.970 | 2,500 | +0.01(+0.34%) |
| Feb 05, 2024 | 3.070 | 3.200 | 2.960 | 2.960 | 18,267 | -1.31(-30.66%) |
| Feb 01, 2024 | 4.269 | 0 | -0.50(-10.50%) | |||
| Jan 29, 2024 | 4.770 | 0 | +0.08(+1.71%) | |||
| Jan 25, 2024 | 4.690 | 0 | +0.23(+5.16%) | |||
| Jan 24, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 100 | +0.73(+19.57%) |
| Jan 19, 2024 | 3.730 | 0 | -0.60(-13.86%) | |||
| Jan 16, 2024 | 4.330 | 0 | -0.94(-17.84%) | |||
| Jan 12, 2024 | 5.850 | 5.850 | 5.270 | 5.270 | 1,800 | -2.18(-29.26%) |
| Dec 26, 2023 | 7.450 | 0 | -0.33(-4.24%) | |||
| Dec 18, 2023 | 7.780 | 0 | -0.65(-7.71%) | |||
| Dec 15, 2023 | 8.530 | 8.530 | 8.430 | 8.430 | 1,200 | +1.45(+20.77%) |
| Dec 13, 2023 | 6.980 | 0 | +0.73(+11.68%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
