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

Atos Origin Sa (OP: AEXAY )

0.4100 UNCHANGED
Last Price Updated: 3:08 PM EDT, May 22, 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 (%)
Feb 28, 2022 6.960 7.260 6.960 7.260 15,288 +0.38(+5.52%)
Feb 25, 2022 6.827 6.950 6.880 6.880 4,162 +0.19(+2.84%)
Feb 24, 2022 6.480 6.690 6.410 6.690 4,333 -0.13(-1.91%)
Feb 23, 2022 7.000 7.000 6.820 6.820 6,570 -0.31(-4.31%)
Feb 22, 2022 7.310 7.310 7.090 7.127 2,598 -0.17(-2.33%)
Feb 18, 2022 7.297 0 -0.11(-1.52%)
Feb 17, 2022 7.455 7.455 7.390 7.410 10,836 -0.12(-1.53%)
Feb 16, 2022 7.420 7.525 7.420 7.525 17,434 -0.00(-0.07%)
Feb 15, 2022 7.480 7.530 7.480 7.530 8,168 +0.09(+1.21%)
Feb 14, 2022 7.440 7.450 7.410 7.440 2,688 +0.03(+0.34%)
Feb 11, 2022 7.555 7.555 7.415 7.415 2,029 +0.18(+2.56%)
Feb 10, 2022 7.180 7.360 7.180 7.230 5,804 -0.38(-4.99%)
Feb 09, 2022 7.635 7.660 7.590 7.610 13,554 +0.31(+4.25%)
Feb 08, 2022 7.295 7.320 7.280 7.300 8,213 -0.02(-0.21%)
Feb 07, 2022 7.305 7.325 7.281 7.315 7,199 -0.05(-0.75%)
Feb 04, 2022 7.300 7.425 7.300 7.370 6,163 +0.03(+0.44%)
Feb 03, 2022 7.410 7.460 7.333 7.338 9,353 -0.52(-6.58%)
Feb 02, 2022 7.970 8.150 7.780 7.855 31,476 +0.62(+8.49%)
Feb 01, 2022 7.300 7.300 7.190 7.240 15,761 +0.16(+2.19%)
Jan 31, 2022 6.990 7.085 6.990 7.085 13,975 +0.12(+1.65%)
Jan 28, 2022 6.920 6.995 6.920 6.970 6,197 +0.07(+1.01%)
Jan 27, 2022 6.930 6.980 6.895 6.900 42,871 -0.08(-1.15%)
Jan 26, 2022 7.090 7.220 6.930 6.980 23,467 -0.10(-1.41%)
Jan 25, 2022 6.990 7.115 6.970 7.080 15,887 -0.17(-2.34%)
Jan 24, 2022 7.110 7.250 7.085 7.250 23,272 -0.34(-4.48%)
Jan 21, 2022 7.665 7.665 7.590 7.590 13,471 -0.14(-1.81%)
Jan 20, 2022 7.850 7.850 7.730 7.730 23,322 +0.13(+1.71%)
Jan 19, 2022 7.605 7.670 7.590 7.600 19,011 -0.06(-0.78%)
Jan 18, 2022 7.610 7.700 7.610 7.660 15,103 +0.55(+7.74%)
Jan 14, 2022 7.110 0 +0.00(+0.00%)
Jan 13, 2022 7.203 7.203 7.110 7.110 32,106 -0.04(-0.56%)
Jan 12, 2022 7.185 7.220 7.150 7.150 14,546 -0.19(-2.59%)
Jan 11, 2022 7.290 7.350 7.280 7.340 33,655 +0.01(+0.14%)
Jan 10, 2022 7.150 7.330 7.090 7.330 19,968 -1.37(-15.75%)
Jan 07, 2022 8.710 8.760 8.660 8.700 8,755 +0.06(+0.69%)
Jan 06, 2022 8.720 8.740 8.640 8.640 13,195 +0.01(+0.12%)
Jan 05, 2022 8.870 8.870 8.600 8.630 26,146 +0.04(+0.47%)
Jan 04, 2022 8.645 8.645 8.550 8.590 11,977 -0.05(-0.64%)
Jan 03, 2022 8.630 8.680 8.610 8.645 22,830 +0.24(+2.92%)
Dec 31, 2021 8.388 8.430 8.310 8.400 18,036 +0.05(+0.60%)
Dec 30, 2021 8.405 8.410 8.350 8.350 49,152 +0.04(+0.43%)
Dec 29, 2021 8.339 8.400 8.310 8.315 13,647 -0.06(-0.66%)
Dec 28, 2021 8.390 8.400 8.340 8.370 9,115 +0.02(+0.24%)
Dec 27, 2021 8.380 8.420 8.350 8.350 21,315 +0.10(+1.21%)
Dec 23, 2021 8.333 8.333 8.250 8.250 22,676 -0.09(-1.08%)
Dec 22, 2021 8.260 8.370 8.260 8.340 38,103 +0.20(+2.46%)
Dec 21, 2021 8.120 8.150 8.060 8.140 73,244 +0.15(+1.88%)
Dec 20, 2021 7.990 8.050 7.930 7.990 29,164 -0.03(-0.37%)
Dec 17, 2021 7.915 8.030 7.915 8.020 30,559 +0.01(+0.12%)
Dec 16, 2021 8.130 8.130 8.010 8.010 31,197 -0.01(-0.12%)
Dec 15, 2021 7.958 8.020 7.870 8.020 25,124 +0.02(+0.25%)
Dec 14, 2021 8.040 8.100 7.950 8.000 95,230 -0.02(-0.25%)
Dec 13, 2021 8.105 8.130 8.000 8.020 38,489 -0.08(-0.99%)
Dec 10, 2021 8.210 8.210 8.100 8.100 44,464 -0.02(-0.25%)
Dec 09, 2021 8.140 8.185 8.100 8.120 24,459 -0.04(-0.49%)
Dec 08, 2021 8.110 8.280 8.110 8.160 26,752 -0.01(-0.12%)
Dec 07, 2021 8.250 8.280 8.090 8.170 101,316 -0.26(-3.08%)
Dec 06, 2021 8.310 8.440 8.310 8.430 63,537 +0.23(+2.80%)
Dec 03, 2021 8.235 8.245 8.190 8.200 30,304 -0.23(-2.73%)
Dec 02, 2021 8.430 8.520 8.410 8.430 63,839 -0.05(-0.60%)
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.