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

Atos Origin Sa (OP: AEXAF )

0.8329 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 13, 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 27, 2018 78.65 78.65 78.65 0 -0.50(-0.63%)
Dec 21, 2018 79.15 79.15 79.15 0 -1.00(-1.25%)
Dec 20, 2018 80.15 80.15 80.15 80.15 120 -1.35(-1.66%)
Dec 19, 2018 82.00 82.00 81.50 81.50 469 +4.70(+6.12%)
Dec 18, 2018 76.80 76.80 76.80 818 +0.00(+0.00%)
Dec 17, 2018 76.80 76.80 76.80 76.80 131 -6.05(-7.30%)
Dec 13, 2018 82.85 82.85 82.85 0 +0.00(+0.00%)
Dec 12, 2018 82.85 82.85 82.85 82.85 100 +6.95(+9.16%)
Dec 10, 2018 75.90 75.90 75.90 0 -1.30(-1.68%)
Dec 07, 2018 77.67 77.67 77.20 77.20 6,300 -0.25(-0.32%)
Dec 06, 2018 77.45 77.45 77.45 77.45 100 -5.85(-7.02%)
Dec 04, 2018 83.30 83.30 83.30 83.30 100 -0.83(-0.99%)
Nov 29, 2018 84.13 84.13 84.13 0 +0.00(+0.00%)
Nov 28, 2018 82.70 84.13 82.70 84.13 300 -0.07(-0.08%)
Nov 27, 2018 84.20 84.20 84.20 26 +0.00(+0.00%)
Nov 26, 2018 84.20 84.20 84.20 84.20 110 +4.76(+5.99%)
Nov 23, 2018 79.44 79.44 79.44 44 +0.00(+0.00%)
Nov 20, 2018 79.44 79.44 79.44 0 -3.16(-3.82%)
Nov 15, 2018 82.60 82.60 82.60 0 -1.10(-1.31%)
Nov 14, 2018 83.70 83.70 83.70 83.70 1,000 -0.30(-0.36%)
Nov 13, 2018 84.00 84.00 84.00 84.00 156 +1.21(+1.46%)
Nov 12, 2018 84.30 84.30 82.79 82.79 300 -5.71(-6.45%)
Nov 09, 2018 88.50 88.50 88.50 91 +0.00(+0.00%)
Nov 08, 2018 88.50 88.50 88.50 88.50 200 +4.79(+5.72%)
Nov 06, 2018 83.71 83.71 83.71 0 +0.00(+0.00%)
Oct 30, 2018 83.71 83.71 83.71 0 +0.00(+0.00%)
Oct 29, 2018 85.05 85.05 83.71 83.71 300 +3.31(+4.12%)
Oct 26, 2018 80.40 80.40 80.40 80.40 200 +3.93(+5.14%)
Oct 24, 2018 76.47 76.47 76.47 0 -3.78(-4.71%)
Oct 23, 2018 80.25 80.25 80.25 80.25 100 -30.16(-27.31%)
Oct 19, 2018 110.41 110.41 110.41 0 +0.00(+0.00%)
Oct 11, 2018 110.41 110.41 110.41 0 -1.09(-0.98%)
Oct 05, 2018 111.50 111.50 111.50 111.50 100 -10.00(-8.23%)
Oct 04, 2018 121.50 121.50 121.50 10 +0.00(+0.00%)
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.