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 (%)
Mar 31, 2020 13.44 13.78 13.22 13.23 61,001 -0.01(-0.06%)
Mar 30, 2020 13.40 13.59 13.12 13.24 111,023 -0.85(-6.03%)
Mar 27, 2020 13.52 14.09 13.18 14.09 161,200 -0.45(-3.09%)
Mar 26, 2020 13.44 14.58 13.44 14.54 107,888 +0.98(+7.20%)
Mar 25, 2020 13.27 14.27 12.90 13.56 49,280 +1.29(+10.55%)
Mar 24, 2020 12.09 12.48 11.87 12.27 100,121 +1.36(+12.47%)
Mar 23, 2020 10.69 11.19 10.57 10.91 90,830 +0.98(+9.92%)
Mar 20, 2020 10.37 10.82 9.710 9.925 55,700 +0.18(+1.79%)
Mar 19, 2020 9.560 10.03 9.560 9.750 111,660 -0.16(-1.63%)
Mar 18, 2020 10.16 10.55 9.600 9.912 78,784 -0.19(-1.87%)
Mar 17, 2020 10.06 10.33 9.750 10.10 150,911 -0.02(-0.20%)
Mar 16, 2020 9.800 10.75 9.800 10.12 75,296 -1.78(-14.96%)
Mar 13, 2020 11.95 11.95 10.97 11.90 78,200 +0.49(+4.29%)
Mar 12, 2020 11.94 11.94 11.19 11.41 92,400 -1.65(-12.63%)
Mar 11, 2020 13.38 13.38 12.83 13.06 42,369 -0.75(-5.43%)
Mar 10, 2020 13.89 13.90 13.36 13.81 100,397 +0.57(+4.28%)
Mar 09, 2020 13.58 13.65 13.03 13.24 42,703 -1.08(-7.52%)
Mar 06, 2020 14.30 14.38 14.10 14.32 50,900 -0.18(-1.24%)
Mar 05, 2020 14.70 14.75 14.36 14.50 31,366 -0.64(-4.23%)
Mar 04, 2020 14.95 15.20 14.82 15.14 36,433 +0.41(+2.78%)
Mar 03, 2020 15.09 15.25 14.67 14.73 93,767 -0.31(-2.06%)
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.