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

Atos Origin Sa (OP: AEXAY )

0.4300 -0.0200 (-4.44%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 31, 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 (%)
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%)
Dec 01, 2021 8.650 8.700 8.481 8.481 97,334 -0.03(-0.34%)
Nov 30, 2021 8.570 8.600 8.390 8.510 268,200 +0.11(+1.28%)
Nov 29, 2021 8.380 8.500 8.320 8.402 80,016 +0.18(+2.22%)
Nov 26, 2021 8.340 8.340 8.220 8.220 10,087 -0.23(-2.78%)
Nov 24, 2021 8.385 8.470 8.360 8.455 16,076 -0.11(-1.28%)
Nov 23, 2021 8.580 8.700 8.510 8.565 42,952 +0.06(+0.76%)
Nov 22, 2021 8.595 8.610 8.500 8.500 32,782 -0.28(-3.19%)
Nov 19, 2021 8.835 8.835 8.730 8.780 21,425 -0.09(-1.01%)
Nov 18, 2021 9.000 8.940 8.870 8.870 94,316 -0.16(-1.77%)
Nov 17, 2021 9.120 9.125 9.030 9.030 22,334 -0.27(-2.90%)
Nov 16, 2021 9.440 9.455 9.300 9.300 56,052 -0.22(-2.31%)
Nov 15, 2021 9.720 9.760 9.520 9.520 37,815 -0.31(-3.15%)
Nov 12, 2021 9.419 9.830 9.390 9.830 84,605 -0.07(-0.71%)
Nov 11, 2021 9.980 9.980 9.840 9.900 36,681 +0.04(+0.41%)
Nov 10, 2021 10.13 9.860 19,669 -0.06(-0.60%)
Nov 09, 2021 9.970 9.970 9.840 9.920 76,160 -0.19(-1.88%)
Nov 08, 2021 10.20 10.20 10.10 10.11 26,127 -0.06(-0.59%)
Nov 05, 2021 10.26 10.26 10.10 10.17 51,363 -0.04(-0.39%)
Nov 04, 2021 10.29 10.29 10.13 10.21 22,742 -0.01(-0.10%)
Nov 03, 2021 10.18 10.23 10.12 10.22 37,367 +0.02(+0.20%)
Nov 02, 2021 10.24 10.31 10.16 10.20 37,592 -0.15(-1.40%)
Nov 01, 2021 10.35 10.42 10.29 10.35 17,402 -0.05(-0.48%)
Oct 29, 2021 10.41 10.42 10.36 10.39 22,788 -0.27(-2.49%)
Oct 28, 2021 10.73 10.79 10.64 10.66 19,030 +0.36(+3.50%)
Oct 27, 2021 10.31 10.46 10.30 10.30 22,478 -0.34(-3.20%)
Oct 26, 2021 10.63 10.64 10.64 18,943 -0.07(-0.65%)
Oct 25, 2021 10.86 10.88 10.67 10.71 18,968 +0.02(+0.19%)
Oct 22, 2021 10.72 10.73 10.42 10.69 24,812 +0.43(+4.19%)
Oct 21, 2021 10.35 10.35 10.20 10.26 18,575 +0.05(+0.49%)
Oct 20, 2021 10.17 10.21 10.11 10.21 30,979 -0.10(-0.97%)
Oct 19, 2021 10.47 10.52 10.31 10.31 44,556 -0.09(-0.91%)
Oct 18, 2021 10.45 10.61 10.34 10.40 17,292 -0.12(-1.14%)
Oct 15, 2021 10.70 10.70 10.42 10.53 18,325 -0.29(-2.64%)
Oct 14, 2021 10.98 10.98 10.65 10.81 20,222 +0.11(+1.03%)
Oct 13, 2021 10.73 10.73 10.51 10.70 14,394 +0.42(+4.14%)
Oct 12, 2021 10.31 10.49 10.21 10.28 47,305 -0.08(-0.77%)
Oct 11, 2021 10.48 10.49 10.30 10.36 22,231 -0.05(-0.53%)
Oct 08, 2021 10.22 10.47 10.22 10.41 20,552 +0.16(+1.56%)
Oct 07, 2021 10.48 10.48 10.12 10.25 36,942 -0.11(-1.06%)
Oct 06, 2021 10.33 10.48 10.23 10.36 34,977 +0.05(+0.48%)
Oct 05, 2021 10.46 10.67 10.31 10.31 162,350 -0.28(-2.64%)
Oct 04, 2021 10.80 10.90 10.57 10.59 22,773 -0.22(-2.04%)
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.