Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atos Origin Sa (OP: AEXAF )

2.200 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 2.200 0 -0.28(-11.29%)
May 22, 2024 2.480 2.480 2.480 2.480 500 -0.02(-0.61%)
May 14, 2024 2.495 0 +0.41(+19.39%)
May 06, 2024 2.090 0 -0.08(-3.46%)
Apr 30, 2024 2.165 279,432 -0.27(-10.91%)
Apr 29, 2024 2.430 2.430 2.430 2.430 107 +0.38(+18.54%)
Apr 25, 2024 2.050 0 -0.09(-4.21%)
Apr 12, 2024 2.140 21 +0.32(+17.54%)
Apr 11, 2024 1.850 1.850 1.821 1.821 1,300 -0.51(-21.86%)
Apr 10, 2024 1.920 2.330 1.920 2.330 400 +0.11(+4.95%)
Apr 09, 2024 2.180 2.220 2.180 2.220 200 -0.12(-5.13%)
Apr 08, 2024 2.280 2.340 2.280 2.340 5,400 +0.04(+1.74%)
Apr 05, 2024 2.300 2.300 2.300 2.300 89,495 +0.06(+2.68%)
Apr 04, 2024 2.180 2.240 2.180 2.240 3,800 +0.02(+0.90%)
Apr 03, 2024 2.220 2.220 2.220 2.220 100 -0.11(-4.72%)
Apr 02, 2024 2.050 2.330 2.050 2.330 5,340 +0.49(+26.63%)
Apr 01, 2024 1.840 1.840 1.840 1.840 150 -0.13(-6.60%)
Mar 27, 2024 1.970 0 +0.11(+5.91%)
Mar 26, 2024 1.790 1.860 1.790 1.860 2,573 +0.00(+0.00%)
Mar 25, 2024 1.860 1.860 1.860 1.860 120 -0.01(-0.53%)
Mar 21, 2024 1.870 10 -0.10(-5.08%)
Mar 20, 2024 1.970 1.970 1.970 1.970 100 +0.12(+6.49%)
Mar 19, 2024 1.930 1.930 1.850 1.850 1,690 -0.64(-25.70%)
Mar 15, 2024 2.490 35 -0.17(-6.39%)
Mar 14, 2024 2.630 2.660 2.630 2.660 200 +0.27(+11.30%)
Mar 08, 2024 2.390 0 +0.07(+3.02%)
Mar 06, 2024 2.320 0 -0.07(-2.93%)
Mar 05, 2024 2.292 2.400 2.260 2.390 1,800 -0.08(-3.24%)
Mar 04, 2024 2.470 2.470 2.470 2.470 144 -0.06(-2.37%)
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%)
Dec 01, 2023 6.250 0 -0.81(-11.47%)
Nov 27, 2023 7.060 0 -0.06(-0.84%)
Nov 16, 2023 7.120 0 +0.50(+7.55%)
Nov 14, 2023 6.620 0 +0.72(+12.20%)
Oct 25, 2023 5.900 0 +0.53(+9.87%)
Oct 24, 2023 5.370 5.370 5.370 5.370 260 +0.13(+2.48%)
Oct 18, 2023 5.240 0 -0.07(-1.32%)
Oct 09, 2023 5.310 7 -0.96(-15.31%)
Oct 04, 2023 6.270 8,525 -0.42(-6.28%)
Sep 27, 2023 6.690 0 -0.46(-6.43%)
Sep 25, 2023 7.150 0 +0.00(+0.00%)
Sep 22, 2023 7.150 7.150 7.150 7.150 100 -0.25(-3.38%)
Sep 21, 2023 7.400 7.400 7.400 7.400 300 -0.09(-1.20%)
Sep 12, 2023 7.490 0 -0.71(-8.66%)
Sep 08, 2023 8.200 0 +0.20(+2.50%)
Aug 11, 2023 8.000 0 -0.05(-0.62%)
Aug 08, 2023 8.050 11 -1.95(-19.50%)
Aug 01, 2023 10.00 0 -4.96(-33.16%)
Jul 28, 2023 10.71 10.71 10.71 14.96 250 -1.32(-8.11%)
Jul 27, 2023 16.28 16.28 16.28 16.28 6,726 +0.00(+0.00%)
Jul 21, 2023 16.28 0 +1.75(+12.04%)
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.