Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Atos SE (AEXAF)

Compare
0.0049
+0.0008
+(19.51%)
As of April 10 at 2:23:57 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.00430.00490.00430.00490.004919,539
Apr 9, 20250.00450.00500.00430.00430.0043519,370
Apr 8, 20250.00440.00450.00410.00440.0044658,544
Apr 7, 20250.00400.00410.00370.00410.00412,158,315
Apr 4, 20250.00450.00450.00400.00400.0040585,834
Apr 3, 20250.00450.00450.00450.00450.0045200,000
Apr 2, 20250.00460.00500.00420.00500.0050357,452
Apr 1, 20250.00420.00460.00420.00460.0046501,428
Mar 31, 20250.00450.00450.00450.00450.0045-
Mar 28, 20250.00450.00450.00450.00450.0045722,500
Mar 27, 20250.00400.00400.00400.00400.0040-
Mar 26, 20250.00400.00400.00400.00400.0040-
Mar 25, 20250.00450.00450.00400.00400.0040470,000
Mar 24, 20250.00400.00420.00400.00420.00421,740,000
Mar 21, 20250.00410.00490.00400.00400.0040285,000
Mar 20, 20250.00460.00460.00410.00410.0041333,099
Mar 19, 20250.00410.00410.00410.00410.0041322,940
Mar 18, 20250.00470.00470.00410.00410.00411,060,445
Mar 17, 20250.00540.00540.00460.00460.0046748,824
Mar 14, 20250.00500.00500.00470.00480.00482,204,663
Mar 13, 20250.00470.00470.00470.00470.0047-
Mar 12, 20250.00450.00470.00450.00470.0047682,222
Mar 11, 20250.00600.00600.00450.00450.00452,811,596
Mar 10, 20250.00520.00520.00450.00490.00492,746,101
Mar 7, 20250.00540.00600.00450.00490.00495,655,612
Mar 6, 20250.00550.00600.00360.00600.006012,203,043
Mar 5, 20250.00500.00560.00360.00360.0036447,432
Mar 4, 20250.00370.00370.00350.00360.00361,246,053
Mar 3, 20250.00380.00390.00360.00370.00371,382,324
Feb 28, 20250.00400.00400.00310.00370.00371,221,958
Feb 27, 20250.00360.00420.00310.00310.00312,420,000
Feb 26, 20250.00340.00360.00340.00360.00361,616,611
Feb 25, 20250.00370.00440.00330.00330.003311,328,845
Feb 24, 20250.00340.00400.00340.00370.00375,274,998
Feb 21, 20250.00450.00450.00340.00340.00341,552,499
Feb 20, 20250.00340.00420.00340.00340.0034329,200
Feb 19, 20250.00400.00600.00330.00360.003635,679,436
Feb 18, 20250.00280.00400.00280.00350.003555,138,994
Feb 14, 20250.00280.00280.00260.00260.0026335,125
Feb 13, 20250.00240.00280.00240.00280.002813,840,865
Feb 12, 20250.00280.00280.00240.00260.00262,370,000
Feb 11, 20250.00220.00280.00210.00250.00256,445,698
Feb 10, 20250.00240.00260.00220.00220.00222,852,238
Feb 7, 20250.00250.00250.00230.00230.00234,661,360
Feb 6, 20250.00280.00280.00220.00230.00231,085,000
Feb 5, 20250.00260.00260.00230.00250.00251,320,100
Feb 4, 20250.00280.00300.00230.00260.00269,592,300
Feb 3, 20250.00250.00260.00240.00240.00242,403,395
Jan 31, 20250.00280.00280.00230.00260.00262,800,000
Jan 30, 20250.00260.00260.00230.00230.002320,276,909
Jan 29, 20250.00220.00300.00210.00230.00231,644,999
Jan 28, 20250.00280.00290.00230.00230.00236,262,268
Jan 27, 20250.00250.00280.00250.00260.0026557,166
Jan 24, 20250.00240.00300.00240.00270.00271,998,866
Jan 23, 20250.00220.00250.00220.00250.0025446,000
Jan 22, 20250.00220.00290.00180.00260.0026581,000
Jan 21, 20250.00220.00270.00200.00220.00222,241,788
Jan 17, 20250.00220.00280.00200.00270.00273,890,654
Jan 16, 20250.00220.00240.00220.00230.00231,183,008
Jan 15, 20250.00230.00240.00220.00230.00232,079,666
Jan 14, 20250.00240.00240.00240.00240.00241,664,623
Jan 13, 20250.00240.00240.00210.00240.00249,177,201
Jan 10, 20250.00220.00260.00200.00260.00266,135,500
Jan 8, 20250.00240.00240.00210.00230.002312,406,593
Jan 7, 20250.00250.00270.00210.00240.00247,372,490
Jan 6, 20250.00370.00380.00250.00280.002811,733,051
Jan 3, 20250.00300.00360.00250.00290.002912,300,298
Jan 2, 20250.00400.00400.00250.00280.002824,874,370
Dec 31, 20240.00360.00400.00290.00310.00316,395,258
Dec 30, 20240.00310.00380.00250.00380.003814,347,906
Dec 27, 20240.00350.00390.00280.00310.003110,341,944
Dec 26, 20240.00310.00440.00300.00320.00327,453,813
Dec 24, 20240.00340.00360.00280.00280.00285,657,669
Dec 23, 20240.00240.00510.00220.00330.00335,708,515
Dec 20, 20240.00270.00300.00220.00300.00305,415,405
Dec 19, 20240.00260.00320.00200.00280.002823,503,805
Dec 18, 20240.00240.00330.00200.00320.003215,559,484
Dec 17, 20240.00200.00260.00200.00200.00209,002,534
Dec 16, 20240.00270.00270.00210.00210.00218,162,599
Dec 13, 20240.00370.00370.00200.00270.00277,335,146
Dec 12, 20240.00390.00390.00270.00320.00321,837,550
Dec 11, 20240.00240.00240.00190.00210.00212,339,117
Dec 10, 20240.00350.00350.00230.00270.00273,441,112
Dec 9, 20240.00360.00600.00280.00310.00318,972,009
Dec 6, 20240.13810.13810.00420.00500.00503,714,418
Dec 5, 20240.32430.32430.19590.22100.221022,530
Dec 4, 20240.41660.44700.40000.40000.40006,500
Dec 3, 20240.51190.51190.51190.51190.5119668
Dec 2, 20240.80120.80120.72000.78040.780410,236
Nov 29, 20240.92490.92490.70000.82870.82876,451
Nov 27, 20241.14261.14261.00001.08001.080051,421
Nov 26, 20240.16750.16750.16750.16750.1675-
Nov 25, 20240.16750.16750.16750.16750.1675-
Nov 22, 20240.17000.17000.16750.16750.167597,461
Nov 21, 20240.20000.20000.16440.16440.164419,809
Nov 20, 20240.29970.29970.29970.29970.2997-
Nov 19, 20240.29970.29970.29970.29970.2997-
Nov 18, 20240.29970.29970.29970.29970.29972,500
Nov 15, 20240.37010.37010.37010.37010.3701-
Nov 14, 20240.37010.37010.37010.37010.3701200
Nov 13, 20240.45690.45690.45690.45690.4569-
Nov 12, 20240.45690.45690.45690.45690.4569500
Nov 11, 20240.00530.00530.00530.00530.0053-
Nov 8, 20240.00530.00530.00530.00530.005369,530
Nov 7, 20240.00510.00510.00510.00510.0051139,061
Nov 6, 20240.00550.00550.00550.00550.0055-
Nov 5, 20240.00550.00550.00550.00550.0055-
Nov 4, 20240.00550.00550.00550.00550.0055132,108
Nov 1, 20240.75180.75180.75180.75180.7518-
Oct 31, 20240.75180.75180.75180.75180.7518-
Oct 30, 20240.75180.75180.75180.75180.7518-
Oct 29, 20240.75180.75180.75180.75180.7518100
Oct 28, 20240.72320.72320.72320.72320.7232-
Oct 25, 20240.72320.72320.72320.72320.7232-
Oct 24, 20240.72320.72320.72320.72320.7232-
Oct 23, 20240.72320.72320.72320.72320.7232-
Oct 22, 20240.72320.72320.72320.72320.7232-
Oct 21, 20240.72320.72320.72320.72320.7232-
Oct 18, 20240.72320.72320.72320.72320.7232-
Oct 17, 20240.72320.72320.72320.72320.7232-
Oct 16, 20240.72320.72320.72320.72320.7232-
Oct 15, 20240.72320.72320.72320.72320.7232-
Oct 14, 20240.72320.72320.72320.72320.7232-
Oct 11, 20240.72320.72320.72320.72320.72321,000
Oct 10, 20240.73210.73210.73210.73210.732112,000
Oct 9, 20240.69730.69730.69730.69730.69731,040
Oct 8, 20240.74350.74350.74350.74350.7435-
Oct 7, 20240.74350.74350.74350.74350.7435600
Oct 4, 20240.78000.78000.78000.78000.7800-
Oct 3, 20240.78000.78000.78000.78000.7800-
Oct 2, 20240.78000.78000.78000.78000.7800-
Oct 1, 20240.78000.78000.78000.78000.78003,940
Sep 30, 20240.76130.76130.76130.76130.7613-
Sep 27, 20240.76130.76130.76130.76130.7613-
Sep 26, 20240.76130.76130.76130.76130.7613200
Sep 25, 20240.71460.71460.71460.71460.7146-
Sep 24, 20240.71460.71460.71460.71460.71463,500
Sep 23, 20240.75000.75000.75000.75000.750012,000
Sep 20, 20240.80630.80630.76980.78450.78453,000
Sep 19, 20240.68380.68380.68380.68380.6838-
Sep 18, 20240.68380.68380.68380.68380.6838-
Sep 17, 20240.68380.68380.68380.68380.6838-
Sep 16, 20240.68380.68380.68380.68380.6838-
Sep 13, 20240.68380.68380.68380.68380.6838-
Sep 12, 20240.68380.68380.68380.68380.6838-
Sep 11, 20240.68380.68380.68380.68380.6838300
Sep 10, 20240.73190.73190.73190.73190.7319-
Sep 9, 20240.73190.73190.73190.73190.73193,000
Sep 6, 20240.75440.75440.75440.75440.7544-
Sep 5, 20240.75440.75440.75440.75440.7544-
Sep 4, 20240.75440.75440.75440.75440.7544-
Sep 3, 20240.75440.75440.75440.75440.75443,000
Aug 30, 20240.86960.86960.86960.86960.86963,000
Aug 29, 20240.85610.85610.85280.85280.85284,000
Aug 28, 20240.86430.90000.86430.90000.90002,500
Aug 27, 20240.95000.95000.95000.95000.9500-
Aug 26, 20240.95000.95000.95000.95000.9500-
Aug 23, 20240.95000.95000.95000.95000.9500-
Aug 22, 20240.95000.95000.95000.95000.9500-
Aug 21, 20240.95000.95000.95000.95000.9500-
Aug 20, 20240.95000.95000.95000.95000.9500-
Aug 19, 20240.95000.95000.95000.95000.9500-
Aug 16, 20240.95000.95000.95000.95000.9500-
Aug 15, 20240.95000.95000.95000.95000.9500-
Aug 14, 20240.95000.95000.95000.95000.9500-
Aug 13, 20240.95000.95000.95000.95000.9500-
Aug 12, 20240.95000.95000.95000.95000.95002,072
Aug 9, 20240.96520.96520.96520.96520.9652-
Aug 8, 20240.95820.96520.95820.96520.9652219
Aug 7, 20240.96730.96730.96730.96730.9673-
Aug 6, 20240.96730.96730.96730.96730.9673-
Aug 5, 20240.96730.96740.96730.96730.96733,000
Aug 2, 20240.98610.98690.94690.94690.94692,290
Aug 1, 20241.20001.20001.20001.20001.2000-
Jul 31, 20241.20001.20001.20001.20001.2000100
Jul 30, 20241.05001.05001.05001.05001.0500100
Jul 29, 20241.35001.35001.35001.35001.3500-
Jul 26, 20241.35001.35001.35001.35001.3500-
Jul 25, 20241.35001.35001.35001.35001.3500-
Jul 24, 20241.23001.35001.23001.35001.35001,100
Jul 23, 20241.43331.43331.43331.43331.4333-
Jul 22, 20241.43331.43331.43331.43331.4333-
Jul 19, 20241.43331.43331.43331.43331.4333-
Jul 18, 20241.43331.43331.43331.43331.4333-
Jul 17, 20241.43331.43331.43331.43331.4333-
Jul 16, 20241.43331.43331.43331.43331.4333-
Jul 15, 20241.43331.43331.43331.43331.43332,000
Jul 12, 20241.29001.29001.18681.18681.18682,300
Jul 11, 20240.96780.96780.96780.96780.96781,000
Jul 10, 20240.74110.74110.74110.74110.7411-
Jul 9, 20240.74110.74110.74110.74110.74118,500
Jul 8, 20240.82300.82300.82300.82300.8230-
Jul 5, 20240.86070.86070.82300.82300.82301,393
Jul 3, 20240.98490.98490.98490.98490.9849-
Jul 2, 20240.98260.98490.98260.98490.98492,000
Jul 1, 20241.26001.26001.26001.26001.2600-
Jun 28, 20241.26001.26001.26001.26001.2600-
Jun 27, 20241.30001.30001.26001.26001.26004,500
Jun 26, 20241.31001.31001.31001.31001.3100-
Jun 25, 20241.31001.31001.31001.31001.3100-
Jun 24, 20241.31001.31001.31001.31001.3100500
Jun 21, 20241.35001.37001.31001.31001.31002,941
Jun 20, 20240.83290.83290.83290.83290.8329-
Jun 18, 20240.83290.83290.83290.83290.8329-
Jun 17, 20240.83290.83290.83290.83290.8329-
Jun 14, 20240.83290.83290.83290.83290.8329-
Jun 13, 20240.95000.95000.83290.83290.83294,200
Jun 12, 20240.84240.85000.84240.85000.85003,790
Jun 11, 20241.27501.27501.27501.27501.2750-
Jun 10, 20241.27501.27501.27501.27501.2750-
Jun 7, 20241.27501.27501.27501.27501.2750-
Jun 6, 20241.27501.27501.27501.27501.2750119
Jun 5, 20241.23001.23001.23001.23001.23001,672
Jun 4, 20241.40001.40001.40001.40001.40001,036
Jun 3, 20241.68001.68001.50001.50001.50002,900
May 31, 20241.90001.90001.82001.82001.82002,150
May 30, 20242.20002.20002.20002.20002.2000-
May 29, 20242.20002.20002.20002.20002.2000-
May 28, 20242.20002.20002.20002.20002.2000-
May 24, 20242.20002.20002.20002.20002.2000-
May 23, 20242.23002.23002.20002.20002.2000600
May 22, 20242.48002.48002.48002.48002.4800500
May 21, 20242.49532.49532.49532.49532.4953-
May 20, 20242.49532.49532.49532.49532.4953-
May 17, 20242.49532.49532.49532.49532.4953-
May 16, 20242.49532.49532.49532.49532.4953-
May 15, 20242.49532.49532.49532.49532.4953-
May 14, 20242.49532.49532.49532.49532.4953375
May 13, 20242.09002.09002.09002.09002.0900-
May 10, 20242.09002.09002.09002.09002.0900-
May 9, 20242.09002.09002.09002.09002.0900-
May 8, 20242.09002.09002.09002.09002.0900-
May 7, 20242.09002.09002.09002.09002.0900-
May 6, 20242.40002.40002.09002.09002.09004,605
May 3, 20242.16502.16502.16502.16502.1650-
May 2, 20242.16502.16502.16502.16502.1650-
May 1, 20242.16502.16502.16502.16502.1650-
Apr 30, 20242.16502.16502.16502.16502.1650100
Apr 29, 20242.43002.43002.43002.43002.4300107
Apr 26, 20242.05002.05002.05002.05002.0500-
Apr 25, 20242.13002.13002.05002.05002.05005,680
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, 20241.92002.14001.92002.14002.14002,099
Apr 11, 20241.83001.85001.82061.82061.82061,300

Related Tickers

AMI.DE medondo holding AG
0.3680
+9.52%
 
SPOFF EarthLabs Inc.
0.1090
0.00%
 
2NX.F NEXTDC Limited
5.65
-6.67%
 
SPSAF Sopra Steria Group SA
188.72
0.00%
 
DTMXF Datametrex AI Limited
0.0513
0.00%
 
GTCH GBT Technologies Inc.
0.0001
0.00%
 
CAPMF Capgemini SE
141.55
-2.73%
 
CGEMY Capgemini SE
28.29
+0.04%
 
CNDT Conduent Incorporated
2.1200
-0.47%
 
TTEC TTEC Holdings, Inc.
3.7997
-0.27%