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

Atos Origin Sa (OP: AEXAF )

0.0026 -0.0002 (-7.14%)
Streaming Delayed Price Updated: 2:01 PM EST, Feb 14, 2025 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 14, 2025 0.0028 0.0028 0.0026 0.0026 335,125 -0.00(-7.14%)
Feb 13, 2025 0.0024 0.0028 0.0024 0.0028 13,840,866 +0.00(+7.69%)
Feb 12, 2025 0.0028 0.0028 0.0024 0.0026 2,370,000 +0.00(+4.00%)
Feb 11, 2025 0.0022 0.0028 0.0021 0.0025 6,445,698 +0.00(+13.64%)
Feb 10, 2025 0.0022 0.0026 0.0022 0.0022 2,852,238 -0.00(-8.33%)
Feb 07, 2025 0.0023 0.0025 0.0023 0.0024 4,661,360 +0.00(+4.35%)
Feb 06, 2025 0.0028 0.0028 0.0022 0.0023 1,085,000 -0.00(-8.00%)
Feb 05, 2025 0.0026 0.0026 0.0023 0.0025 1,320,100 -0.00(-3.85%)
Feb 04, 2025 0.0028 0.0030 0.0023 0.0026 9,592,300 +0.00(+8.33%)
Feb 03, 2025 0.0025 0.0027 0.0024 0.0024 2,403,395 -0.00(-11.11%)
Jan 31, 2025 0.0026 0.0028 0.0023 0.0027 2,800,000 +0.00(+12.50%)
Jan 30, 2025 0.0026 0.0026 0.0024 0.0024 20,276,908 +0.00(+4.35%)
Jan 29, 2025 0.0022 0.0030 0.0021 0.0023 1,644,999 +0.00(+0.00%)
Jan 28, 2025 0.0026 0.0029 0.0023 0.0023 6,262,268 -0.00(-11.54%)
Jan 27, 2025 0.0025 0.0028 0.0025 0.0026 557,166 -0.00(-3.70%)
Jan 24, 2025 0.0024 0.0030 0.0024 0.0027 1,998,866 +0.00(+8.00%)
Jan 23, 2025 0.0022 0.0025 0.0022 0.0025 446,000 -0.00(-3.85%)
Jan 22, 2025 0.0029 0.0029 0.0018 0.0026 581,000 +0.00(+18.18%)
Jan 21, 2025 0.0022 0.0027 0.0020 0.0022 2,241,788 -0.00(-18.52%)
Jan 17, 2025 0.0022 0.0028 0.0020 0.0027 3,890,654 +0.00(+17.39%)
Jan 16, 2025 0.0022 0.0024 0.0022 0.0023 1,183,008 -0.00(-4.17%)
Jan 15, 2025 0.0024 0.0024 0.0022 0.0024 2,079,666 +0.00(+0.00%)
Jan 14, 2025 0.0024 0.0024 0.0024 0.0024 1,664,623 +0.00(+0.00%)
Jan 13, 2025 0.0024 0.0024 0.0021 0.0024 9,177,201 -0.00(-7.69%)
Jan 10, 2025 0.0022 0.0026 0.0020 0.0026 6,135,500 +0.00(+13.04%)
Jan 08, 2025 0.0024 0.0024 0.0021 0.0023 12,406,593 -0.00(-4.17%)
Jan 07, 2025 0.0025 0.0027 0.0021 0.0024 7,372,490 -0.00(-14.29%)
Jan 06, 2025 0.0037 0.0038 0.0025 0.0028 11,733,051 -0.00(-3.45%)
Jan 03, 2025 0.0030 0.0036 0.0025 0.0029 12,300,298 +0.00(+3.57%)
Jan 02, 2025 0.0031 0.0040 0.0025 0.0028 24,874,370 -0.00(-9.68%)
Dec 31, 2024 0.0031 0 -0.00(-18.42%)
Dec 30, 2024 0.0031 0.0038 0.0025 0.0038 14,347,906 +0.00(+22.58%)
Dec 27, 2024 0.0035 0.0039 0.0028 0.0031 10,341,945 -0.00(-3.13%)
Dec 26, 2024 0.0031 0.0044 0.0030 0.0032 7,453,813 +0.00(+14.29%)
Dec 24, 2024 0.0034 0.0036 0.0028 0.0028 5,657,669 -0.00(-15.15%)
Dec 23, 2024 0.0024 0.0051 0.0022 0.0033 5,708,515 +0.00(+10.00%)
Dec 20, 2024 0.0027 0.0030 0.0022 0.0030 5,415,405 +0.00(+7.14%)
Dec 19, 2024 0.0026 0.0032 0.0020 0.0028 23,503,804 -0.00(-12.50%)
Dec 18, 2024 0.0024 0.0033 0.0020 0.0032 15,559,484 +0.00(+60.00%)
Dec 17, 2024 0.0022 0.0026 0.0020 0.0020 9,002,534 -0.00(-4.76%)
Dec 16, 2024 0.0027 0.0027 0.0021 0.0021 8,162,599 -0.00(-22.22%)
Dec 13, 2024 0.0037 0.0037 0.0020 0.0027 7,335,146 -0.00(-15.62%)
Dec 12, 2024 0.0039 0.0039 0.0028 0.0032 1,837,550 +0.00(+52.38%)
Dec 11, 2024 0.0024 0.0024 0.0019 0.0021 2,339,117 -0.00(-22.22%)
Dec 10, 2024 0.0035 0.0035 0.0023 0.0027 3,441,112 -0.00(-12.90%)
Dec 09, 2024 0.0036 0.0060 0.0028 0.0031 8,972,009 -0.00(-38.00%)
Dec 06, 2024 0.1381 0.1381 0.0042 0.0050 3,714,418 -0.22(-97.74%)
Dec 05, 2024 0.3243 0.3243 0.1959 0.2210 22,530 -0.18(-44.75%)
Dec 04, 2024 0.4000 0.4470 0.4000 0.4000 6,500 -0.11(-21.86%)
Dec 03, 2024 0.5119 0.5119 0.5119 0.5119 668 -0.27(-34.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.