Atos SE (ATO.PA) — Price History

As of 2026-10-29 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +12.5% vs the 50-day and -19.6% vs the 200-day average, 55.4% below the 52-week high and +41.1% off the 52-week low. Computed from daily closes. (as of 2026-10-29)
Trend: Atos SE trades 12.5% above its 50-day and 19.6% below its 200-day moving average. (as of 2026-10-29)

Atos Group, previously Atos SE, provides digital transformation and IT services spanning cloud and infrastructure management, digital workplace tools and cybersecurity products. It also offers advanced computing, generative AI services and mission-critical systems for defence and other regulated sectors.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ATO.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-29	27.76	27.76	26.94	27.64	-0.50%	79,371
2026-10-28	25.84	27.78	25.40	27.78	+8.94%	236,358
2026-10-27	25.00	25.64	24.60	25.50	+1.43%	104,993
2026-10-26	23.84	25.76	23.64	25.14	+7.99%	295,256
2026-10-23	23.80	24.62	23.22	23.28	-2.43%	136,662
2026-10-22	25.66	25.66	23.50	23.86	-8.23%	317,995
2026-10-21	24.44	26.98	23.38	26.00	+13.84%	490,284
2026-10-20	22.12	23.02	21.82	22.84	+3.35%	150,538
2026-10-19	22.64	22.66	21.56	22.10	-1.60%	166,259
2026-10-16	22.14	22.96	21.90	22.46	+3.03%	200,336
2026-10-15	22.12	22.16	21.42	21.80	-0.91%	88,296
2026-10-14	21.52	22.72	21.46	22.00	+1.66%	215,748
2026-10-13	21.84	22.14	21.38	21.64	-1.64%	83,719
2026-10-12	21.28	22.06	20.80	22.00	+3.97%	104,509
2026-10-09	21.50	22.10	21.02	21.16	-0.66%	133,361
2026-10-08	21.92	22.16	21.00	21.30	-3.62%	93,519
2026-10-07	21.52	22.30	21.44	22.10	+1.01%	93,167
2026-10-06	21.40	22.22	21.40	21.88	+1.30%	65,930
2026-10-05	22.02	22.20	21.22	21.60	-2.00%	77,866
2026-10-02	22.00	22.50	21.66	22.04	-1.08%	112,663
2026-10-01	20.54	23.14	19.95	22.28	+4.90%	368,163
2026-09-30	20.36	21.24	19.59	21.24	+4.22%	418,752
2026-09-29	21.46	21.50	20.32	20.38	-5.65%	164,489
2026-09-28	22.30	22.70	21.34	21.60	-3.40%	140,507
2026-09-25	22.72	22.82	21.82	22.36	-1.58%	287,256
2026-09-24	23.32	23.58	22.70	22.72	-3.97%	160,938
2026-09-23	23.92	24.26	23.24	23.66	-1.00%	144,761
2026-09-22	23.50	24.52	23.50	23.90	+1.70%	131,564
2026-09-21	24.30	24.50	23.26	23.50	-1.51%	150,612
2026-09-18	25.60	25.76	23.86	23.86	-6.72%	200,282
2026-09-17	26.20	26.20	25.54	25.58	+0.16%	77,164
2026-09-16	25.14	25.80	24.70	25.54	+1.43%	109,604
2026-09-15	25.16	25.46	24.28	25.18	-0.32%	113,795
2026-09-14	25.00	25.58	24.58	25.26	+1.77%	144,366
2026-09-11	25.00	25.02	24.18	24.82	-0.80%	247,168
2026-09-10	25.86	25.90	25.00	25.02	-2.87%	88,262
2026-09-09	26.00	26.34	25.70	25.76	-1.08%	113,837
2026-09-08	26.00	26.64	25.92	26.04	-0.69%	92,492
2026-09-07	26.62	26.70	25.70	26.22	-2.24%	210,523
2026-09-04	27.44	27.60	26.62	26.82	-1.76%	121,374
2026-09-03	27.20	27.90	27.00	27.30	+0.89%	100,968
2026-09-02	27.66	27.72	26.50	27.06	-2.52%	187,954
2026-09-01	27.98	28.08	27.40	27.76	-0.79%	80,210
2026-08-31	28.80	28.98	27.92	27.98	-3.52%	162,400
2026-08-28	28.62	30.10	28.56	29.00	+1.68%	65,899
2026-08-27	28.32	28.62	28.22	28.52	+0.56%	57,069
2026-08-26	28.54	28.82	28.36	28.36	-0.84%	53,627
2026-08-25	28.60	28.94	28.52	28.60	-0.07%	35,411
2026-08-24	29.00	29.00	28.46	28.62	-1.45%	48,108
2026-08-21	28.80	29.18	28.44	29.04	+1.54%	46,941
2026-08-20	28.78	29.02	28.54	28.60	-0.21%	51,747
2026-08-19	28.00	28.88	27.92	28.66	+2.36%	73,003
2026-08-18	28.88	29.00	28.00	28.00	-3.45%	81,766
2026-08-17	29.50	29.92	28.82	29.00	-1.89%	65,935
2026-08-14	30.18	30.24	29.34	29.56	-0.27%	62,828
2026-08-13	29.74	30.10	29.52	29.64	+0.07%	57,985
2026-08-12	29.80	30.10	29.42	29.62	-1.59%	81,358
2026-08-11	30.80	30.92	30.10	30.10	-2.27%	79,049
2026-08-10	31.88	31.90	30.80	30.80	-2.84%	83,251
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+20.67%). 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+20.67%
Sep+7.31%
Oct-16.30%
Nov-7.44%
Dec+11.19%

FAQ · from the current price data · as of 2026-10-29

Quick answers

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

27.64 on 2026-10-29, from the Closelook data lake's daily price record.

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

61.95 high and 19.59 low over the trailing 52 weeks, as of 2026-10-29.

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

Historically, ATO.PA's strongest calendar month has been Aug (average +20.67%) 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 389 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ATO.PA?

Recovery attempt under the 200-day: Trades +12.5% vs the 50-day and -19.6% vs the 200-day average, 55.4% below the 52-week high and +41.1% off the 52-week low. Computed from daily closes. As of 2026-10-29. A research diary reading, not advice.

Is ATO.PA above its 50-day and 200-day moving averages?

Atos SE trades 12.5% above its 50-day and 19.6% below its 200-day moving average (19.1% above its 20-day). As of 2026-10-29.