Atos SE (GB:0DNH)
LSE:0DNH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
33.86
34.56
33.38
33.66
33.66
+0.42%
4,417
0.75
Apr 09, 2026
33.40
33.98
32.50
33.52
33.52
-0.95%
8,113
1.37
Apr 08, 2026
35.00
35.80
33.84
33.84
33.84
+3.49%
9,968
1.71
Apr 07, 2026
34.50
35.24
32.38
32.70
32.70
-6.52%
10,445
1.83
Apr 06, 2026
34.98
34.98
34.98
34.98
34.98
0.00%
0
0.00
Apr 03, 2026
34.98
34.98
34.98
34.98
34.98
0.00%
0
0.00
Apr 02, 2026
34.80
35.15
33.59
34.98
34.98
-1.46%
2,925
0.50
Apr 01, 2026
35.02
35.68
33.60
35.50
35.50
+4.53%
2,110
0.35
Mar 31, 2026
33.59
34.13
33.47
33.96
33.96
+2.15%
2,506
0.42
Mar 30, 2026
35.00
35.20
32.75
33.25
33.25
-5.18%
9,120
1.55
Mar 27, 2026
37.46
37.69
35.06
35.06
35.06
-4.57%
2,508
0.43
Mar 26, 2026
36.76
38.27
36.10
36.74
36.74
-0.50%
4,628
0.79
Mar 25, 2026
38.30
38.66
36.16
36.93
36.93
-2.35%
6,767
1.18
Mar 24, 2026
38.38
38.60
37.10
37.82
37.82
-0.74%
3,643
0.64
Mar 23, 2026
37.99
39.00
36.51
38.10
38.10
-1.93%
8,496
1.52
Mar 20, 2026
40.20
40.50
38.39
38.85
38.85
-2.95%
3,794
0.69
Mar 19, 2026
38.24
40.04
38.16
40.03
40.03
+3.29%
5,582
1.01
Mar 18, 2026
39.50
40.40
38.20
38.75
38.75
-0.15%
10,230
1.87
Mar 17, 2026
40.10
40.15
37.80
38.81
38.81
-2.67%
2,591
0.47
Mar 16, 2026
37.60
39.97
36.75
39.88
39.88
+7.49%
3,904
0.70
Mar 13, 2026
38.00
38.35
36.52
37.10
37.10
-1.04%
7,201
1.29
Mar 12, 2026
37.00
38.50
36.40
37.49
37.49
+2.73%
2,337
0.42
Mar 11, 2026
39.05
39.33
36.34
36.49
36.49
-7.06%
8,230
1.47
Mar 10, 2026
37.51
39.30
36.86
39.26
39.26
+7.49%
1,931
0.34
Mar 09, 2026
36.49
37.98
36.29
36.53
36.53
-4.10%
3,784
0.67
Mar 06, 2026
41.69
43.15
36.26
38.09
38.09
-7.10%
6,093
1.10
Mar 05, 2026
39.68
41.50
38.53
41.00
41.00
+4.58%
1,828
0.33
Mar 04, 2026
37.80
40.10
37.60
39.20
39.20
+2.63%
2,756
0.50
Mar 03, 2026
39.30
40.08
37.60
38.20
38.20
-3.06%
5,850
1.07
Mar 02, 2026
38.02
40.57
37.57
39.40
39.40
-1.79%
5,012
0.92
Feb 27, 2026
39.90
40.70
37.55
40.12
40.12
+3.99%
6,423
1.18
Feb 26, 2026
36.00
38.95
35.11
38.58
38.58
+11.31%
11,433
2.16
Feb 25, 2026
35.85
36.32
34.62
34.66
34.66
-1.51%
5,661
1.08
Feb 24, 2026
35.00
36.49
34.13
35.19
35.19
-4.89%
12,355
2.44
Feb 23, 2026
38.38
39.01
36.78
37.00
37.00
-6.80%
12,077
2.46
Feb 20, 2026
40.10
40.30
38.50
39.70
39.70
-2.93%
5,340
1.10
Feb 19, 2026
41.87
42.00
40.08
40.90
40.90
-0.24%
7,052
1.47
Feb 18, 2026
41.50
41.87
38.84
41.00
41.00
-1.05%
13,034
2.80
Feb 17, 2026
42.95
42.97
41.07
41.44
41.44
-6.93%
7,248
1.57
Feb 16, 2026
44.90
45.00
42.06
42.77
42.77
-3.93%
9,758
2.15
Feb 13, 2026
44.70
45.49
44.10
44.52
44.52
-1.49%
3,714
0.80
Feb 12, 2026
47.78
47.95
45.00
45.20
45.20
-3.02%
2,839
0.61
Feb 11, 2026
48.30
48.45
46.60
46.60
46.60
-5.09%
5,292
1.12
Feb 10, 2026
49.25
50.00
48.60
49.10
49.10
-0.50%
3,590
0.76
Feb 09, 2026
48.87
50.42
47.80
49.35
49.35
+1.86%
6,657
1.42
Feb 06, 2026
50.88
51.00
47.61
48.45
48.45
-4.79%
8,608
1.87
Feb 05, 2026
52.00
52.31
50.30
50.88
50.88
-2.15%
6,262
1.36
Feb 04, 2026
54.25
54.25
51.66
52.00
52.00
-4.38%
4,454
0.93
Feb 03, 2026
58.95
58.95
54.16
54.38
54.38
-7.00%
4,916
1.03
Feb 02, 2026
55.07
58.68
54.54
58.47
58.47
+5.48%
8,012
1.64
Rows: