Financial News
Atos Origin Sa (OP: AEXAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2019 | 79.05 | 79.05 | 79.05 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 79.05 | 79.05 | 79.05 | 16 | +0.00(+0.00%) | |
| May 24, 2019 | 79.05 | 79.05 | 79.05 | 1,055 | +0.00(+0.00%) | |
| May 23, 2019 | 79.00 | 79.08 | 79.00 | 79.05 | 10,950 | -0.10(-0.13%) |
| May 17, 2019 | 79.15 | 79.15 | 79.15 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 79.15 | 79.15 | 79.15 | 0 | -25.16(-24.12%) | |
| May 07, 2019 | 104.31 | 104.31 | 104.31 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 104.31 | 104.31 | 104.31 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 104.00 | 104.31 | 104.00 | 104.31 | 300 | +0.66(+0.64%) |
| May 01, 2019 | 103.65 | 103.65 | 103.65 | 103.65 | 100 | -1.85(-1.75%) |
| Apr 26, 2019 | 105.50 | 105.50 | 105.50 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 105.50 | 105.50 | 105.50 | 0 | -0.50(-0.47%) | |
| Apr 18, 2019 | 106.00 | 106.00 | 106.00 | 106.00 | 300 | +3.29(+3.20%) |
| Apr 15, 2019 | 102.71 | 102.71 | 102.71 | 0 | +0.71(+0.70%) | |
| Apr 12, 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | +1.55(+1.54%) |
| Apr 11, 2019 | 99.00 | 100.45 | 99.00 | 100.45 | 200 | +3.68(+3.80%) |
| Apr 05, 2019 | 96.77 | 96.77 | 96.77 | 0 | -1.23(-1.25%) | |
| Mar 20, 2019 | 98.00 | 98.00 | 98.00 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 98.00 | 98.00 | 98.00 | 40 | +0.00(+0.00%) | |
| Mar 18, 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 100 | +2.55(+2.67%) |
| Mar 15, 2019 | 95.45 | 95.45 | 95.45 | 25 | +0.00(+0.00%) | |
| Mar 13, 2019 | 95.45 | 95.45 | 95.45 | 0 | +1.30(+1.38%) | |
| Mar 11, 2019 | 94.15 | 94.15 | 94.15 | 0 | -0.40(-0.42%) | |
| Mar 08, 2019 | 94.55 | 94.55 | 94.55 | 96 | +0.00(+0.00%) | |
| Mar 05, 2019 | 94.55 | 94.55 | 94.55 | 0 | -2.85(-2.93%) |
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.
