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 -0.280 (-11.29%)
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 29, 2020 75.30 75.30 75.30 0 +0.66(+0.88%)
May 28, 2020 74.64 74.64 74.64 74.64 297 +1.60(+2.19%)
May 27, 2020 73.04 73.04 73.04 73.04 829 +3.59(+5.18%)
May 19, 2020 69.45 69.45 69.45 0 +1.55(+2.29%)
May 15, 2020 67.89 67.89 67.89 0 +1.39(+2.09%)
May 14, 2020 67.93 67.93 66.50 100 -1.43(-2.10%)
May 12, 2020 67.93 67.93 67.93 0 -1.85(-2.65%)
May 07, 2020 69.78 69.78 69.78 0 +0.84(+1.21%)
May 06, 2020 68.94 68.94 68.94 68.94 430 -0.01(-0.01%)
May 05, 2020 68.94 68.94 68.94 68.94 1,078 -0.09(-0.13%)
Apr 30, 2020 69.03 69.03 69.03 0 +0.00(+0.00%)
Apr 29, 2020 69.03 69.03 69.03 9 +0.00(+0.00%)
Apr 24, 2020 69.03 69.03 69.03 0 +0.00(+0.00%)
Apr 22, 2020 69.03 69.03 69.03 0 +3.59(+5.49%)
Apr 21, 2020 65.44 65.44 65.44 65.44 262 -1.14(-1.71%)
Apr 15, 2020 66.58 66.58 66.58 0 +1.54(+2.37%)
Apr 08, 2020 65.04 65.04 65.04 0 +0.00(+0.00%)
Apr 02, 2020 65.04 65.04 65.04 0 -1.47(-2.21%)
Apr 01, 2020 72.01 72.01 66.51 472 -5.51(-7.65%)
Mar 26, 2020 72.01 72.01 72.01 0 +20.72(+40.39%)
Mar 18, 2020 51.29 51.29 51.29 0 +0.57(+1.13%)
Mar 17, 2020 50.72 50.72 50.72 50.72 784 -5.34(-9.52%)
Mar 13, 2020 56.06 56.06 56.06 0 -18.78(-25.09%)
Mar 11, 2020 74.83 74.83 74.83 0 +0.00(+0.00%)
Mar 10, 2020 74.83 74.83 74.83 91 +0.00(+0.00%)
Mar 09, 2020 74.83 74.83 74.83 49 +0.00(+0.00%)
Mar 05, 2020 74.83 74.83 74.83 0 -0.32(-0.42%)
Mar 04, 2020 75.15 75.15 75.15 75.15 172 -1.29(-1.69%)
Mar 03, 2020 76.44 76.44 76.10 76.44 660 +3.59(+4.93%)
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.