7,654.25

+40.25

+0.53%

52,227.00

+309.00

+0.60%

28,776.75

+242.75

+0.85%

Russell 2000 Futures

2,843.30

+22.00

+0.78%

4.9290

-0.0600

-1.20%

18.95

-0.47

-2.42%

3,914.00

+15.10

+0.39%

77,816.00

-14.07

-0.02%

Crude Oil Dec 26

99.38

-4.74

-4.55%

US Private Equity

10,850.63

-82.20

-0.75%

Paris - Delayed Quote EUR

Atos Group (ATO.PA)

26.58 -0.88 (-3.21%)

As of 11:58:10 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	27.20	27.20	26.02	26.72	26.72	67,613
Oct 30, 2026	28.12	28.40	26.92	27.46	27.46	131,221
Oct 29, 2026	27.76	27.76	26.94	27.64	27.64	79,371
Oct 28, 2026	25.84	27.78	25.40	27.78	27.78	236,358
Oct 27, 2026	25.00	25.64	24.60	25.50	25.50	104,993
Oct 26, 2026	23.84	25.76	23.64	25.14	25.14	295,256
Oct 23, 2026	23.80	24.62	23.22	23.28	23.28	136,662
Oct 22, 2026	25.66	25.66	23.50	23.86	23.86	317,995
Oct 21, 2026	24.44	26.98	23.38	26.00	26.00	490,284
Oct 20, 2026	22.12	23.02	21.82	22.84	22.84	150,538
Oct 19, 2026	22.64	22.66	21.56	22.10	22.10	166,259
Oct 16, 2026	22.14	22.96	21.90	22.46	22.46	200,336
Oct 15, 2026	22.12	22.16	21.42	21.80	21.80	88,296
Oct 14, 2026	21.52	22.72	21.46	22.00	22.00	215,748
Oct 13, 2026	21.84	22.14	21.38	21.64	21.64	83,719
Oct 12, 2026	21.28	22.06	20.80	22.00	22.00	104,509
Oct 9, 2026	21.50	22.10	21.02	21.16	21.16	133,361
Oct 8, 2026	21.92	22.16	21.00	21.30	21.30	93,519
Oct 7, 2026	21.52	22.30	21.44	22.10	22.10	93,167
Oct 6, 2026	21.40	22.22	21.40	21.88	21.88	65,930
Oct 5, 2026	22.02	22.20	21.22	21.60	21.60	77,866
Oct 2, 2026	22.00	22.50	21.66	22.04	22.04	112,663
Oct 1, 2026	20.54	23.14	19.95	22.28	22.28	368,163
Sep 30, 2026	20.36	21.24	19.59	21.24	21.24	418,752
Sep 29, 2026	21.46	21.50	20.32	20.38	20.38	164,489
Sep 28, 2026	22.30	22.70	21.34	21.60	21.60	140,507
Sep 25, 2026	22.72	22.82	21.82	22.36	22.36	287,256
Sep 24, 2026	23.32	23.58	22.70	22.72	22.72	160,938
Sep 23, 2026	23.92	24.26	23.24	23.66	23.66	144,761
Sep 22, 2026	23.50	24.52	23.50	23.90	23.90	131,564
Sep 21, 2026	24.30	24.50	23.26	23.50	23.50	150,612
Sep 18, 2026	25.60	25.76	23.86	23.86	23.86	200,282
Sep 17, 2026	26.20	26.20	25.54	25.58	25.58	77,164
Sep 16, 2026	25.14	25.80	24.70	25.54	25.54	109,604
Sep 15, 2026	25.16	25.46	24.28	25.18	25.18	113,795
Sep 14, 2026	25.00	25.58	24.58	25.26	25.26	144,366
Sep 11, 2026	25.00	25.02	24.18	24.82	24.82	247,168
Sep 10, 2026	25.86	25.90	25.00	25.02	25.02	88,262
Sep 9, 2026	26.00	26.34	25.70	25.76	25.76	113,837
Sep 8, 2026	26.00	26.64	25.92	26.04	26.04	92,492
Sep 7, 2026	26.62	26.70	25.70	26.22	26.22	210,523
Sep 4, 2026	27.44	27.60	26.62	26.82	26.82	121,374
Sep 3, 2026	27.20	27.90	27.00	27.30	27.30	100,968
Sep 2, 2026	27.66	27.72	26.50	27.06	27.06	187,954
Sep 1, 2026	27.98	28.08	27.40	27.76	27.76	80,210
Aug 31, 2026	28.80	28.98	27.92	27.98	27.98	162,400
Aug 28, 2026	28.62	30.10	28.56	29.00	29.00	65,899
Aug 27, 2026	28.32	28.62	28.22	28.52	28.52	57,069
Aug 26, 2026	28.54	28.82	28.36	28.36	28.36	53,627
Aug 25, 2026	28.60	28.94	28.52	28.60	28.60	35,411
Aug 24, 2026	29.00	29.00	28.46	28.62	28.62	48,108
Aug 21, 2026	28.80	29.18	28.44	29.04	29.04	46,941
Aug 20, 2026	28.78	29.02	28.54	28.60	28.60	51,747
Aug 19, 2026	28.00	28.88	27.92	28.66	28.66	73,003
Aug 18, 2026	28.88	29.00	28.00	28.00	28.00	81,766
Aug 17, 2026	29.50	29.92	28.82	29.00	29.00	65,935
Aug 14, 2026	30.18	30.24	29.34	29.56	29.56	62,828
Aug 13, 2026	29.74	30.10	29.52	29.64	29.64	57,985
Aug 12, 2026	29.80	30.10	29.42	29.62	29.62	81,358
Aug 11, 2026	30.80	30.92	30.10	30.10	30.10	79,049
Aug 10, 2026	31.88	31.90	30.80	30.80	30.80	83,251
Aug 7, 2026	31.70	32.48	31.68	31.70	31.70	71,711
Aug 6, 2026	31.88	32.30	31.14	31.74	31.74	65,388
Aug 5, 2026	31.80	32.84	31.54	31.70	31.70	121,326
Aug 4, 2026	31.58	32.60	31.38	31.80	31.80	82,373
Aug 3, 2026	32.00	32.48	31.12	31.80	31.80	93,294
Jul 31, 2026	31.46	32.76	30.68	31.96	31.96	153,350
Jul 30, 2026	32.28	33.30	30.24	31.20	31.20	261,279
Jul 29, 2026	32.22	34.28	32.22	33.62	33.62	189,562
Jul 28, 2026	31.28	32.70	30.80	31.92	31.92	133,371
Jul 27, 2026	31.00	31.52	30.62	30.76	30.76	126,687
Jul 24, 2026	28.72	30.10	28.72	30.08	30.08	85,305
Jul 23, 2026	28.50	29.10	28.30	28.72	28.72	80,635
Jul 22, 2026	28.66	29.36	27.68	28.68	28.68	190,230
Jul 21, 2026	30.20	30.26	28.40	28.62	28.62	246,458
Jul 20, 2026	30.02	30.76	29.78	30.20	30.20	98,313
Jul 17, 2026	30.80	30.80	30.00	30.24	30.24	115,339
Jul 16, 2026	32.84	32.84	30.98	31.28	31.28	106,047
Jul 15, 2026	32.70	33.22	32.04	32.66	32.66	92,688
Jul 14, 2026	32.76	32.96	32.10	32.62	32.62	74,508
Jul 13, 2026	32.92	33.08	32.20	33.00	33.00	94,208
Jul 10, 2026	33.38	33.44	32.88	33.16	33.16	61,970
Jul 9, 2026	33.00	33.22	32.60	33.02	33.02	75,217
Jul 8, 2026	34.26	34.32	32.70	32.80	32.80	109,442
Jul 7, 2026	33.96	35.00	33.64	34.40	34.40	98,166
Jul 6, 2026	34.28	34.28	33.70	33.96	33.96	48,502
Jul 3, 2026	34.50	34.96	33.94	34.00	34.00	64,133
Jul 2, 2026	34.34	35.00	32.92	34.38	34.38	150,534
Jul 1, 2026	33.96	34.32	33.50	34.00	34.00	112,209
Jun 30, 2026	34.00	34.06	33.18	33.64	33.64	71,253
Jun 29, 2026	33.40	34.48	33.30	33.82	33.82	83,691
Jun 26, 2026	33.60	33.60	32.52	33.00	33.00	106,859
Jun 25, 2026	33.50	33.90	33.02	33.40	33.40	95,198
Jun 24, 2026	33.62	33.70	33.00	33.30	33.30	72,420
Jun 23, 2026	34.64	35.50	33.60	33.60	33.60	126,327
Jun 22, 2026	34.04	34.72	33.84	34.50	34.50	55,714
Jun 19, 2026	34.60	34.62	33.56	34.62	34.62	167,879
Jun 18, 2026	35.88	35.98	33.40	34.70	34.70	210,592
Jun 17, 2026	36.80	37.64	36.18	36.40	36.40	100,413
Jun 16, 2026	37.10	37.96	36.48	36.64	36.64	134,300
Jun 15, 2026	35.96	36.88	35.70	36.24	36.24	98,657
Jun 12, 2026	34.50	35.72	34.20	34.68	34.68	132,934
Jun 11, 2026	34.00	34.70	33.18	33.82	33.82	136,835
Jun 10, 2026	35.34	35.54	33.70	34.06	34.06	148,897
Jun 9, 2026	36.50	36.84	35.12	35.12	35.12	134,721
Jun 8, 2026	37.00	37.24	35.50	36.66	36.66	98,821
Jun 5, 2026	39.00	39.52	37.52	37.52	37.52	90,707
Jun 4, 2026	38.78	39.82	38.20	39.14	39.14	107,397
Jun 3, 2026	40.20	40.22	38.38	38.50	38.50	133,727
Jun 2, 2026	41.00	44.94	40.40	40.40	40.40	286,819
Jun 1, 2026	40.78	42.06	40.20	40.60	40.60	122,158
May 29, 2026	39.84	40.96	39.46	40.10	40.10	133,279
May 28, 2026	41.80	42.02	39.02	39.46	39.46	163,272
May 27, 2026	43.42	43.90	41.94	42.12	42.12	124,056
May 26, 2026	44.76	45.20	43.14	43.14	43.14	118,095
May 25, 2026	44.00	45.78	43.72	45.22	45.22	151,028
May 22, 2026	41.24	44.34	41.24	43.68	43.68	284,032
May 21, 2026	40.30	41.08	39.34	40.74	40.74	132,410
May 20, 2026	40.00	40.80	38.74	40.40	40.40	194,004
May 19, 2026	38.70	42.10	38.70	39.98	39.98	288,244
May 18, 2026	37.60	39.02	37.50	38.28	38.28	99,939
May 15, 2026	37.60	38.98	37.60	37.92	37.92	92,967
May 14, 2026	37.70	38.24	36.96	38.20	38.20	115,562
May 13, 2026	35.74	37.70	35.70	37.30	37.30	213,009
May 12, 2026	36.04	36.28	34.78	35.70	35.70	111,009
May 11, 2026	37.22	38.00	35.70	36.04	36.04	124,071
May 8, 2026	37.28	37.42	36.08	37.04	37.04	134,311
May 7, 2026	35.54	38.44	35.54	36.76	36.76	241,728
May 6, 2026	35.08	36.22	34.18	34.54	34.54	130,067
May 5, 2026	34.68	35.12	34.10	34.32	34.32	65,795
May 4, 2026	33.62	35.10	33.42	34.80	34.80	141,656
Apr 30, 2026	32.50	33.44	32.50	33.00	33.00	79,848
Apr 29, 2026	33.88	34.50	32.46	32.66	32.66	107,421
Apr 28, 2026	34.20	34.34	33.22	33.60	33.60	71,777
Apr 27, 2026	34.00	34.58	33.80	34.20	34.20	51,415
Apr 24, 2026	34.00	34.28	33.44	33.94	33.94	125,638
Apr 23, 2026	35.86	35.96	33.32	33.62	33.62	198,025
Apr 22, 2026	37.00	38.64	35.10	35.56	35.56	247,269
Apr 21, 2026	35.88	38.76	34.88	36.24	36.24	258,633
Apr 20, 2026	37.46	38.34	36.72	37.26	37.26	101,549
Apr 17, 2026	37.34	39.10	37.34	38.02	38.02	167,145
Apr 16, 2026	35.90	38.80	35.46	37.56	37.56	244,253
Apr 15, 2026	34.80	35.90	34.44	35.44	35.44	198,549
Apr 14, 2026	34.96	35.44	34.16	34.54	34.54	129,681
Apr 13, 2026	33.50	34.80	33.20	34.50	34.50	74,915
Apr 10, 2026	33.86	34.62	33.34	34.20	34.20	112,068
Apr 9, 2026	33.48	33.90	32.48	33.54	33.54	165,389
Apr 8, 2026	35.00	35.80	33.74	34.02	34.02	221,497
Apr 7, 2026	35.00	35.28	32.30	32.52	32.52	197,804
Apr 2, 2026	34.54	35.19	33.58	35.19	35.19	102,080
Apr 1, 2026	35.10	35.84	33.58	35.84	35.84	148,272
Mar 31, 2026	33.53	34.33	33.40	33.75	33.75	76,316
Mar 30, 2026	35.00	35.08	32.67	33.59	33.59	174,614
Mar 27, 2026	37.49	37.50	35.00	35.00	35.00	174,216
Mar 26, 2026	36.70	38.30	36.06	36.95	36.95	115,350
Mar 25, 2026	38.30	38.60	36.20	36.99	36.99	124,467
Mar 24, 2026	38.38	38.60	37.10	37.51	37.51	81,068
Mar 23, 2026	38.02	39.00	36.51	38.03	38.03	166,285
Mar 20, 2026	40.19	40.56	38.40	38.78	38.78	762,639
Mar 19, 2026	38.15	40.20	38.15	39.50	39.50	145,560
Mar 18, 2026	39.50	40.43	38.11	38.53	38.53	152,880
Mar 17, 2026	40.00	40.20	37.80	38.90	38.90	124,912
Mar 16, 2026	37.50	39.95	36.63	39.72	39.72	243,699
Mar 13, 2026	37.90	38.38	36.51	36.86	36.86	114,959
Mar 12, 2026	36.88	38.55	36.40	37.83	37.83	121,556
Mar 11, 2026	39.06	39.28	36.35	36.88	36.88	197,146
Mar 10, 2026	37.60	39.60	36.78	39.40	39.40	144,952
Mar 9, 2026	36.31	37.99	36.25	36.62	36.62	144,455
Mar 6, 2026	41.69	43.41	36.22	37.88	37.88	371,042
Mar 5, 2026	39.68	41.50	38.45	39.87	39.87	165,549
Mar 4, 2026	37.80	40.10	37.51	39.13	39.13	107,962
Mar 3, 2026	39.68	40.00	37.63	37.94	37.94	109,454
Mar 2, 2026	38.09	40.60	36.20	39.80	39.80	226,468
Feb 27, 2026	39.90	40.67	37.53	40.19	40.19	225,539
Feb 26, 2026	36.00	38.96	35.10	38.96	38.96	293,676
Feb 25, 2026	35.85	36.48	34.65	35.01	35.01	144,139
Feb 24, 2026	35.00	36.46	33.99	35.55	35.55	447,852
Feb 23, 2026	38.78	39.10	36.40	36.40	36.40	452,010
Feb 20, 2026	40.20	40.30	38.50	39.90	39.90	281,164
Feb 19, 2026	41.87	42.00	40.06	40.42	40.42	98,192
Feb 18, 2026	41.50	41.86	38.81	41.60	41.60	287,635
Feb 17, 2026	42.76	42.88	41.02	41.22	41.22	195,809
Feb 16, 2026	45.00	45.00	42.05	42.97	42.97	196,237
Feb 13, 2026	44.87	45.49	44.04	44.50	44.50	113,892
Feb 12, 2026	47.50	47.90	45.00	45.00	45.00	137,567
Feb 11, 2026	48.40	48.40	46.56	46.58	46.58	101,455
Feb 10, 2026	49.10	49.99	48.58	48.70	48.70	73,650
Feb 9, 2026	48.87	50.45	47.74	49.42	49.42	128,605
Feb 6, 2026	50.88	51.02	47.63	48.13	48.13	229,178
Feb 5, 2026	52.00	52.30	50.30	50.92	50.92	116,391
Feb 4, 2026	54.10	54.13	51.66	51.90	51.90	143,124
Feb 3, 2026	58.95	58.95	54.10	54.10	54.10	126,817
Feb 2, 2026	55.00	58.88	54.54	58.20	58.20	96,869
Jan 30, 2026	56.21	57.10	55.00	55.36	55.36	100,717
Jan 29, 2026	59.33	60.00	56.14	56.14	56.14	105,157
Jan 28, 2026	60.16	60.87	58.80	58.80	58.80	78,776
Jan 27, 2026	60.50	61.95	59.12	60.01	60.01	83,374
Jan 26, 2026	59.70	60.20	56.85	60.20	60.20	129,117
Jan 23, 2026	58.10	61.20	58.10	59.20	59.20	212,639
Jan 22, 2026	58.00	58.25	54.50	58.07	58.07	159,984
Jan 21, 2026	56.59	59.40	55.30	57.01	57.01	253,658
Jan 20, 2026	54.07	54.85	52.63	53.77	53.77	124,719
Jan 19, 2026	55.30	55.37	52.56	54.88	54.88	123,029
Jan 16, 2026	57.00	58.18	56.30	56.86	56.86	95,466
Jan 15, 2026	57.22	57.90	56.10	57.42	57.42	64,562
Jan 14, 2026	56.39	57.70	55.24	57.13	57.13	86,725
Jan 13, 2026	56.98	57.49	55.06	56.14	56.14	99,961
Jan 12, 2026	53.61	56.80	53.41	56.80	56.80	213,165
Jan 9, 2026	51.67	54.49	51.10	53.39	53.39	103,309
Jan 8, 2026	53.05	53.72	51.57	51.57	51.57	62,292
Jan 7, 2026	51.85	53.50	51.63	53.49	53.49	72,992
Jan 6, 2026	50.25	52.40	49.15	52.22	52.22	79,308
Jan 5, 2026	52.96	53.33	49.10	50.25	50.25	136,552
Jan 2, 2026	51.00	54.80	51.00	52.14	52.14	148,071
Dec 31, 2025	49.99	50.94	49.65	50.17	50.17	35,715
Dec 30, 2025	48.40	49.99	48.20	49.99	49.99	79,207
Dec 29, 2025	47.31	49.49	46.81	48.42	48.42	108,486
Dec 24, 2025	45.44	46.30	45.35	45.80	45.80	30,577
Dec 23, 2025	45.08	46.49	45.00	45.50	45.50	82,902
Dec 22, 2025	46.99	47.03	45.01	45.40	45.40	86,083
Dec 19, 2025	48.40	48.63	45.70	46.46	46.46	153,176
Dec 18, 2025	48.54	49.44	47.97	48.15	48.15	70,820
Dec 17, 2025	49.15	50.08	47.60	47.85	47.85	92,495
Dec 16, 2025	53.83	54.00	49.10	49.13	49.13	268,618
Dec 15, 2025	55.02	56.79	53.66	54.97	54.97	109,568
Dec 12, 2025	50.50	55.49	50.06	55.26	55.26	227,326
Dec 11, 2025	49.19	50.35	48.81	50.25	50.25	61,003
Dec 10, 2025	48.20	50.11	48.19	49.03	49.03	99,573
Dec 9, 2025	48.00	49.00	47.42	48.25	48.25	50,076
Dec 8, 2025	47.29	48.73	47.16	47.79	47.79	68,277
Dec 5, 2025	47.55	48.80	47.00	47.50	47.50	91,784
Dec 4, 2025	48.00	48.09	46.53	47.30	47.30	89,402
Dec 3, 2025	45.14	47.83	44.56	47.83	47.83	122,090
Dec 2, 2025	44.98	45.20	43.29	45.17	45.17	91,889
Dec 1, 2025	46.01	46.20	44.28	45.12	45.12	102,254
Nov 28, 2025	45.65	46.11	45.10	46.00	46.00	56,458
Nov 27, 2025	44.98	46.60	44.55	45.20	45.20	83,961
Nov 26, 2025	44.30	45.70	43.20	44.63	44.63	72,720
Nov 25, 2025	43.53	44.00	42.80	43.77	43.77	57,255
Nov 24, 2025	42.62	43.50	42.24	43.19	43.19	68,771
Nov 21, 2025	41.40	42.69	41.06	42.24	42.24	79,759
Nov 20, 2025	45.00	45.35	42.20	42.60	42.60	111,480
Nov 19, 2025	44.37	45.55	43.81	43.81	43.81	83,940
Nov 18, 2025	42.32	45.23	41.05	43.93	43.93	127,875
Nov 17, 2025	44.03	44.70	42.85	43.17	43.17	50,214
Nov 14, 2025	44.79	44.79	42.80	44.22	44.22	119,875
Nov 13, 2025	44.26	45.64	44.20	45.05	45.05	71,232
Nov 12, 2025	45.60	45.65	44.45	44.55	44.55	63,769
Nov 11, 2025	45.97	45.97	44.85	45.50	45.50	37,710
Nov 10, 2025	45.60	46.74	44.50	45.19	45.19	141,545
Nov 7, 2025	47.44	47.65	44.60	44.60	44.60	143,376
Nov 6, 2025	47.69	50.02	46.80	47.47	47.47	119,728
Nov 5, 2025	48.50	48.89	46.50	48.00	48.00	108,270
Nov 4, 2025	49.10	50.16	47.80	49.33	49.33	80,784
Nov 3, 2025	50.70	51.70	49.70	49.70	49.70	71,773

Mobilize your Website

View Site in Mobile | Classic

Share by: