Atos SE (ATO.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	31.70	32.48	31.68	31.70	-0.13%	71,711
2026-08-06	31.88	32.30	31.14	31.74	+0.13%	65,388
2026-08-05	31.80	32.84	31.54	31.70	-0.31%	121,326
2026-08-04	31.58	32.60	31.38	31.80	+0.00%	82,373
2026-08-03	32.00	32.48	31.12	31.80	-0.50%	93,294
2026-07-31	31.46	32.76	30.68	31.96	+2.44%	153,350
2026-07-30	32.28	33.30	30.24	31.20	-7.20%	261,279
2026-07-29	32.22	34.28	32.22	33.62	+5.33%	189,562
2026-07-28	31.28	32.70	30.80	31.92	+3.77%	133,371
2026-07-27	31.00	31.52	30.62	30.76	+2.26%	126,687
2026-07-24	28.72	30.10	28.72	30.08	+4.74%	85,305
2026-07-23	28.50	29.10	28.30	28.72	+0.14%	80,635
2026-07-22	28.66	29.36	27.68	28.68	+0.21%	190,230
2026-07-21	30.20	30.26	28.40	28.62	-5.23%	246,458
2026-07-20	30.02	30.76	29.78	30.20	-0.13%	98,313
2026-07-17	30.80	30.80	30.00	30.24	-3.32%	115,339
2026-07-16	32.84	32.84	30.98	31.28	-4.23%	106,047
2026-07-15	32.70	33.22	32.04	32.66	+0.12%	92,688
2026-07-14	32.76	32.96	32.10	32.62	-1.15%	74,508
2026-07-13	32.92	33.08	32.20	33.00	-0.48%	94,208
2026-07-10	33.38	33.44	32.88	33.16	+0.42%	61,970
2026-07-09	33.00	33.22	32.60	33.02	+0.67%	61,970
2026-07-08	34.26	34.32	32.70	32.80	-4.65%	75,217
2026-07-07	33.96	35.00	33.64	34.40	+1.30%	109,442
2026-07-06	34.28	34.28	33.70	33.96	-0.12%	98,166
2026-07-03	34.50	34.96	33.94	34.00	-1.11%	64,133
2026-07-02	34.34	35.00	32.92	34.38	+1.12%	150,534
2026-07-01	33.96	34.32	33.50	34.00	+1.07%	112,209
2026-06-30	34.00	34.06	33.18	33.64	-0.53%	71,253
2026-06-29	33.40	34.48	33.30	33.82	+2.48%	83,691
2026-06-26	33.60	33.60	32.52	33.00	-1.20%	106,859
2026-06-25	33.50	33.90	33.02	33.40	+0.30%	95,198
2026-06-24	33.62	33.70	33.00	33.30	-0.89%	72,420
2026-06-23	34.64	35.50	33.60	33.60	-2.61%	126,327
2026-06-22	34.04	34.72	33.84	34.50	-0.35%	55,714
2026-06-19	34.60	34.62	33.56	34.62	-0.23%	167,879
2026-06-18	35.88	35.98	33.40	34.70	-4.67%	210,592
2026-06-17	36.80	37.64	36.18	36.40	-0.66%	100,413
2026-06-16	37.10	37.96	36.48	36.64	+1.10%	134,300
2026-06-15	35.96	36.88	35.70	36.24	+4.50%	98,657
2026-06-12	34.50	35.72	34.20	34.68	+2.54%	132,934
2026-06-11	34.00	34.70	33.18	33.82	-0.70%	136,835
2026-06-10	35.34	35.54	33.70	34.06	-3.02%	148,897
2026-06-09	36.50	36.84	35.12	35.12	-4.20%	134,721
2026-06-08	37.00	37.24	35.50	36.66	-2.29%	98,821
2026-06-05	39.00	39.52	37.52	37.52	-4.14%	90,707
2026-06-04	38.78	39.82	38.20	39.14	+1.66%	107,397
2026-06-03	40.20	40.22	38.38	38.50	-4.70%	133,727
2026-06-02	41.00	44.94	40.40	40.40	-0.49%	286,819
2026-06-01	40.78	42.06	40.20	40.60	+1.25%	122,158
2026-05-29	39.84	40.96	39.46	40.10	+1.62%	133,279
2026-05-28	41.80	42.02	39.02	39.46	-6.32%	163,272
2026-05-27	43.42	43.90	41.94	42.12	-2.36%	124,056
2026-05-26	44.76	45.20	43.14	43.14	-4.60%	118,095
2026-05-25	44.00	45.78	43.72	45.22	+3.53%	151,028
2026-05-22	41.24	44.34	41.24	43.68	+7.22%	284,032
2026-05-21	40.30	41.08	39.34	40.74	+0.84%	132,410
2026-05-20	40.00	40.80	38.74	40.40	+1.05%	194,004
2026-05-19	38.70	42.10	38.70	39.98	+4.44%	288,244
2026-05-18	37.60	39.02	37.50	38.28	+0.95%	99,939
2026-05-15	37.60	38.98	37.60	37.92	-0.73%	92,967
2026-05-14	37.70	38.24	36.96	38.20	+2.41%	115,562
2026-05-13	35.74	37.70	35.70	37.30	+4.48%	213,009
2026-05-12	36.04	36.28	34.78	35.70	-0.94%	111,009
2026-05-11	37.22	38.00	35.70	36.04	-2.70%	124,071
2026-05-08	37.28	37.42	36.08	37.04	+0.76%	134,311
2026-05-07	35.54	38.44	35.54	36.76	+6.43%	241,728
2026-05-06	35.08	36.22	34.18	34.54	+0.64%	130,067
2026-05-05	34.68	35.12	34.10	34.32	-1.38%	65,795
2026-05-04	33.62	35.10	33.42	34.80	+5.45%	141,656
2026-04-30	32.50	33.44	32.50	33.00	+1.04%	79,848
2026-04-29	33.88	34.50	32.46	32.66	-2.80%	107,421
2026-04-28	34.20	34.34	33.22	33.60	-1.75%	71,777
2026-04-27	34.00	34.58	33.80	34.20	+0.77%	51,415
2026-04-24	34.00	34.28	33.44	33.94	+0.95%	125,638
2026-04-23	35.86	35.96	33.32	33.62	-5.46%	198,025
2026-04-22	37.00	38.64	35.10	35.56	-1.88%	247,269
2026-04-21	35.88	38.76	34.88	36.24	-2.74%	258,633
2026-04-20	37.46	38.34	36.72	37.26	-2.00%	101,549
2026-04-17	37.34	39.10	37.34	38.02	+1.22%	167,145
2026-04-16	35.90	38.80	35.46	37.56	+5.98%	244,253
2026-04-15	34.80	35.90	34.44	35.44	+2.61%	198,549
2026-04-14	34.96	35.44	34.16	34.54	+0.12%	129,681
2026-04-13	33.50	34.80	33.20	34.50	+0.88%	74,915
2026-04-10	33.86	34.62	33.34	34.20	+1.97%	112,068
2026-04-09	33.48	33.90	32.48	33.54	-1.41%	165,389
2026-04-08	35.00	35.80	33.74	34.02	+4.61%	221,497
2026-04-07	35.00	35.28	32.30	32.52	-7.59%	197,804
2026-04-02	34.54	35.20	33.58	35.19	-1.81%	102,080
2026-04-01	35.10	35.84	33.58	35.84	+6.19%	148,272
2026-03-31	33.52	34.33	33.40	33.75	+0.48%	76,316
2026-03-30	35.00	35.08	32.67	33.59	-4.03%	174,614
2026-03-27	37.49	37.50	35.00	35.00	-5.28%	174,216
2026-03-26	36.70	38.30	36.06	36.95	-0.11%	115,350
2026-03-25	38.30	38.60	36.20	36.99	-1.39%	124,467
2026-03-24	38.38	38.60	37.10	37.51	-1.38%	81,068
2026-03-23	38.02	39.00	36.52	38.03	-1.93%	166,285
2026-03-20	40.20	40.56	38.40	38.78	-1.81%	762,639
2026-03-19	38.16	40.20	38.16	39.50	+2.53%	145,560
2026-03-18	39.50	40.43	38.11	38.52	-0.96%	152,880
2026-03-17	40.00	40.20	37.80	38.90	-2.05%	124,912
2026-03-16	37.50	39.95	36.63	39.72	+7.75%	243,699
2026-03-13	37.90	38.38	36.52	36.86	-2.58%	114,959
2026-03-12	36.88	38.55	36.40	37.84	+2.59%	121,556
2026-03-11	39.05	39.28	36.35	36.88	-6.40%	197,146
2026-03-10	37.60	39.60	36.78	39.40	+7.59%	144,952
2026-03-09	36.30	37.99	36.25	36.62	-3.34%	144,455
2026-03-06	41.69	43.41	36.23	37.88	-4.98%	371,042
2026-03-05	39.68	41.50	38.45	39.87	+1.88%	165,549
2026-03-04	37.80	40.10	37.51	39.13	+3.14%	107,962
2026-03-03	39.68	40.00	37.63	37.95	-4.66%	109,454
2026-03-02	38.09	40.60	36.20	39.80	-0.96%	226,468
2026-02-27	39.90	40.67	37.52	40.19	+3.14%	225,539
2026-02-26	36.00	38.96	35.10	38.96	+11.30%	293,676
2026-02-25	35.85	36.48	34.65	35.01	-1.53%	144,139
2026-02-24	35.00	36.46	33.99	35.55	-2.34%	447,852
2026-02-23	38.78	39.10	36.40	36.40	-8.77%	452,010
2026-02-20	40.20	40.30	38.50	39.90	-1.27%	281,164
2026-02-19	41.87	42.00	40.06	40.41	-2.85%	98,192
2026-02-18	41.50	41.86	38.81	41.60	+0.91%	287,635
2026-02-17	42.76	42.88	41.02	41.23	-4.07%	195,809
2026-02-16	45.00	45.00	42.05	42.98	-3.43%	196,237
2026-02-13	44.87	45.48	44.04	44.50	-1.11%	113,892
2026-02-12	47.50	47.90	45.00	45.00	-3.39%	137,567
2026-02-11	48.40	48.40	46.56	46.58	-4.35%	101,455
2026-02-10	49.10	49.99	48.58	48.70	-1.47%	73,650
2026-02-09	48.87	50.45	47.74	49.42	+2.70%	128,605
2026-02-06	50.88	51.02	47.63	48.13	-5.49%	229,178
2026-02-05	52.00	52.30	50.30	50.92	-1.89%	116,391
2026-02-04	54.10	54.13	51.66	51.90	-4.07%	143,124
2026-02-03	58.95	58.95	54.10	54.10	-7.04%	126,817
2026-02-02	55.00	58.88	54.54	58.20	+5.13%	96,869
2026-01-30	56.21	57.10	55.00	55.36	-1.39%	100,717
2026-01-29	59.33	60.00	56.14	56.14	-4.52%	105,157
2026-01-28	60.16	60.87	58.80	58.80	-2.02%	78,776
2026-01-27	60.50	61.95	59.12	60.01	-0.32%	83,374
2026-01-26	59.70	60.20	56.85	60.20	+1.69%	129,117
2026-01-23	58.10	61.20	58.10	59.20	+1.95%	212,639
2026-01-22	58.00	58.25	54.50	58.07	+1.86%	159,984
2026-01-21	56.59	59.40	55.30	57.01	+6.03%	253,658
2026-01-20	54.07	54.85	52.63	53.77	-2.02%	124,719
2026-01-19	55.30	55.37	52.56	54.88	-3.48%	123,029
2026-01-16	57.00	58.18	56.30	56.86	-0.98%	95,466
2026-01-15	57.22	57.90	56.10	57.42	+0.51%	64,562
2026-01-14	56.39	57.70	55.24	57.13	+1.76%	86,725
2026-01-13	56.98	57.49	55.06	56.14	-1.16%	99,961
2026-01-12	53.61	56.80	53.41	56.80	+6.39%	213,165
2026-01-09	51.67	54.49	51.10	53.39	+3.53%	103,309
2026-01-08	53.05	53.72	51.57	51.57	-3.59%	62,292
2026-01-07	51.85	53.50	51.63	53.49	+2.43%	72,992
2026-01-06	50.25	52.40	49.15	52.22	+3.92%	79,308
2026-01-05	52.96	53.33	49.10	50.25	-3.62%	136,552
2026-01-02	51.00	54.80	51.00	52.14	+3.93%	148,071
2025-12-31	49.98	50.94	49.65	50.17	+0.36%	35,715
2025-12-30	48.40	49.99	48.20	49.99	+3.23%	79,207
2025-12-29	47.30	49.49	46.80	48.42	+5.73%	108,486
2025-12-24	45.44	46.30	45.35	45.80	+0.66%	30,577
2025-12-23	45.08	46.49	45.00	45.50	+0.22%	82,902
2025-12-22	46.99	47.02	45.01	45.40	-2.27%	86,083
2025-12-19	48.40	48.63	45.70	46.45	-3.51%	153,176
2025-12-18	48.55	49.44	47.98	48.15	+0.63%	70,820
2025-12-17	49.15	50.08	47.60	47.84	-2.62%	92,495
2025-12-16	53.83	54.00	49.10	49.13	-10.62%	268,618
2025-12-15	55.02	56.79	53.66	54.97	-0.52%	109,568
2025-12-12	50.50	55.49	50.06	55.26	+9.97%	227,326
2025-12-11	49.19	50.35	48.81	50.25	+2.48%	61,003
2025-12-10	48.20	50.11	48.20	49.03	+1.63%	99,573
2025-12-09	48.00	49.00	47.42	48.25	+0.95%	50,076
2025-12-08	47.29	48.73	47.16	47.80	+0.62%	68,277
2025-12-05	47.55	48.80	47.00	47.50	+0.42%	91,784
2025-12-04	48.00	48.09	46.52	47.30	-1.12%	89,402
2025-12-03	45.14	47.84	44.56	47.84	+5.91%	122,090
2025-12-02	44.98	45.20	43.29	45.16	+0.10%	91,889
2025-12-01	46.01	46.20	44.28	45.12	-1.91%	102,254
2025-11-28	45.65	46.11	45.09	46.00	+1.77%	56,458
2025-11-27	44.98	46.59	44.55	45.20	+1.29%	83,961
2025-11-26	44.30	45.70	43.20	44.63	+1.95%	72,720
2025-11-25	43.53	44.00	42.80	43.77	+1.35%	57,255
2025-11-24	42.62	43.50	42.23	43.19	+2.25%	68,771
2025-11-21	41.40	42.69	41.06	42.23	-0.86%	79,759
2025-11-20	45.00	45.35	42.20	42.60	-2.76%	111,480
2025-11-19	44.37	45.55	43.81	43.81	-0.27%	83,940
2025-11-18	42.32	45.23	41.05	43.93	+1.77%	127,875
2025-11-17	44.03	44.70	42.85	43.16	-2.40%	50,214
2025-11-14	44.80	44.80	42.80	44.23	-1.83%	119,875
2025-11-13	44.26	45.64	44.20	45.05	+1.12%	71,232
2025-11-12	45.59	45.65	44.45	44.55	-2.09%	63,769
2025-11-11	45.97	45.97	44.85	45.50	+0.67%	37,710
2025-11-10	45.60	46.73	44.50	45.20	+1.35%	141,545
2025-11-07	47.45	47.65	44.59	44.59	-6.07%	143,376
2025-11-06	47.70	50.02	46.80	47.48	-1.09%	119,728
2025-11-05	48.50	48.89	46.50	48.00	-2.70%	108,270
2025-11-04	49.10	50.16	47.80	49.33	-0.74%	80,784
2025-11-03	50.70	51.70	49.70	49.70	-2.03%	71,773
2025-10-31	50.00	51.36	50.00	50.73	+1.46%	74,691
2025-10-30	53.00	53.20	49.80	50.00	-5.62%	162,675
2025-10-29	53.54	54.20	52.30	52.98	+1.26%	66,724
2025-10-28	51.20	54.40	51.20	52.32	+2.15%	138,629
2025-10-27	52.91	53.40	51.22	51.22	-2.27%	66,508
2025-10-24	51.50	52.65	50.33	52.41	+2.66%	81,599
2025-10-23	52.37	53.73	50.34	51.05	-1.83%	109,450
2025-10-22	52.10	56.28	51.59	52.00	+0.50%	223,864
2025-10-21	50.80	54.44	47.16	51.74	-8.91%	479,272
2025-10-20	53.95	56.80	52.64	56.80	+5.83%	171,660
2025-10-17	53.10	54.64	50.60	53.67	+0.43%	169,026
2025-10-16	51.00	53.44	50.25	53.44	+4.78%	118,412
2025-10-15	52.49	53.58	50.66	51.00	+0.53%	145,932
2025-10-14	51.04	52.52	49.85	50.73	-0.92%	159,393
2025-10-13	54.88	57.00	50.70	51.20	-5.26%	227,152
2025-10-10	53.00	56.50	52.60	54.04	+1.71%	261,312
2025-10-09	55.20	55.20	52.60	53.13	-3.36%	157,411
2025-10-08	54.45	56.76	54.13	54.98	+0.46%	135,648
2025-10-07	57.11	58.76	54.61	54.73	-4.49%	185,641
2025-10-06	60.50	61.99	57.30	57.30	-4.79%	225,889
2025-10-03	60.81	62.55	58.21	60.18	-1.43%	230,276
2025-10-02	62.30	63.24	60.13	61.05	+0.73%	292,591
2025-10-01	57.00	62.10	56.69	60.61	+6.00%	436,846
2025-09-30	50.40	58.02	49.90	57.18	+13.23%	562,775
2025-09-29	49.58	51.08	48.96	50.50	+3.21%	160,211
2025-09-26	51.04	51.80	48.93	48.93	-4.81%	126,897
2025-09-25	52.50	53.33	49.90	51.40	-0.77%	194,544
2025-09-24	51.00	53.29	50.40	51.80	+4.19%	342,289
2025-09-23	47.88	49.88	47.45	49.72	+4.81%	224,091
2025-09-22	48.70	48.89	46.30	47.44	-1.14%	130,016
2025-09-19	48.50	51.19	47.98	47.98	+0.66%	293,991
2025-09-18	47.45	48.60	47.21	47.66	+0.51%	139,502
2025-09-17	45.92	48.34	45.50	47.42	+3.32%	217,809
2025-09-16	46.49	49.38	45.83	45.90	-0.22%	217,063
2025-09-15	45.50	47.86	44.52	46.00	+0.56%	146,389
2025-09-12	46.35	46.98	45.12	45.74	-0.67%	79,052
2025-09-11	45.66	47.49	45.61	46.05	+0.92%	121,282
2025-09-10	44.98	49.25	44.20	45.63	+2.30%	360,287
2025-09-09	41.15	45.42	40.55	44.61	+8.42%	280,678
2025-09-08	42.14	42.50	39.50	41.15	-0.06%	109,647
2025-09-05	40.45	42.50	39.30	41.17	+3.82%	255,552
2025-09-04	37.17	41.26	36.20	39.66	+5.47%	378,752
2025-09-03	39.51	40.65	37.10	37.60	-6.07%	242,499
2025-09-02	41.12	41.12	39.51	40.03	-3.31%	194,602
2025-09-01	43.83	44.00	40.58	41.40	-5.22%	245,394
2025-08-29	44.19	45.90	43.68	43.68	-1.95%	99,542
2025-08-28	45.90	46.00	43.50	44.55	-1.36%	118,272
2025-08-27	45.95	47.20	44.38	45.16	-0.79%	162,294
2025-08-26	46.92	47.23	44.16	45.52	-5.81%	324,786
2025-08-25	44.00	50.19	44.00	48.34	+9.95%	500,207
2025-08-22	43.80	44.60	42.15	43.96	+1.85%	228,338
2025-08-21	41.74	43.91	40.84	43.16	+3.35%	216,206
2025-08-20	42.26	43.07	41.51	41.76	-2.59%	213,521
2025-08-19	38.26	43.99	38.26	42.87	+11.92%	455,454
2025-08-18	38.73	39.70	38.05	38.30	-0.56%	115,265
2025-08-15	37.90	41.20	37.60	38.52	+1.34%	320,955

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+53.34%). Worst month: Feb (-30.95%). Based on 2 years of daily data (2025–2026).

Jan+6.18%
Feb-30.95%
Mar-15.20%
Apr-2.29%
May+12.04%
Jun-15.86%
Jul-10.21%
Aug+53.34%
Sep+38.12%
Oct-16.30%
Nov-7.44%
Dec+11.19%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Atos SE's (ATO.PA) latest close?

31.70 on 2026-08-07, from the Closelook data lake's daily price record.

What is ATO.PA's 52-week high and low?

63.24 high and 27.68 low over the trailing 52 weeks, as of 2026-08-07.

What is Atos SE's strongest and weakest month historically?

Historically, ATO.PA's strongest calendar month has been Aug (average +53.34%) and its weakest Feb (average -30.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 330 daily bars in the Closelook data lake.