Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,134.22 +55.36 (+0.69%) Bitcoin USD
64,613.32 +904.98 (+1.42%) CMC Crypto 200
1,338.22 -58.31 (-4.18%)
Atos SE (AEXAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 5,680 |
| 24 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 23 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 22 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 19 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 18 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 17 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 16 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 15 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 12 Apr 2024 | 1.9200 | 2.1400 | 1.9200 | 2.1400 | 2.1400 | 2,100 |
| 11 Apr 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 1,300 |
| 10 Apr 2024 | 1.9500 | 2.3300 | 1.9200 | 2.3300 | 2.3300 | 400 |
| 09 Apr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 200 |
| 08 Apr 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 5,400 |
| 05 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 89,500 |
| 04 Apr 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 3,800 |
| 03 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 100 |
| 02 Apr 2024 | 2.0500 | 2.3300 | 2.0500 | 2.3300 | 2.3300 | 5,300 |
| 01 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 200 |
| 28 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 27 Mar 2024 | 1.9400 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 400 |
| 26 Mar 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 2,600 |
| 25 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 100 |
| 22 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
| 20 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 100 |
| 19 Mar 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 1,700 |
| 18 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 15 Mar 2024 | 2.5700 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 400 |
| 14 Mar 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 200 |
| 13 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 12 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 11 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 08 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 100 |
| 07 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 06 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 66,200 |
| 05 Mar 2024 | 2.4000 | 2.4000 | 2.2600 | 2.3900 | 2.3900 | 1,800 |
| 04 Mar 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 100 |
| 01 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 29 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 900 |
| 28 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 500 |
| 27 Feb 2024 | 2.5000 | 2.7100 | 2.5000 | 2.7100 | 2.7100 | 1,600 |
| 26 Feb 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 2,900 |
| 23 Feb 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6700 | 2.6700 | 200 |
| 22 Feb 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 7,200 |
| 21 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1,000 |
| 20 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 100 |
| 16 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 15 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2,000 |
| 14 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,000 |
| 13 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 12 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,800 |
| 09 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 08 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 200 |
| 07 Feb 2024 | 3.1100 | 3.1100 | 2.7000 | 2.7000 | 2.7000 | 3,000 |
| 06 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2,500 |
| 05 Feb 2024 | 3.2000 | 3.2000 | 2.9600 | 2.9600 | 2.9600 | 18,300 |
| 02 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 01 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 1,700 |
| 31 Jan 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 30 Jan 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 29 Jan 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 200 |
| 26 Jan 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 25 Jan 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6900 | 4.6900 | 200 |
| 24 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 100 |
| 23 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 22 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 19 Jan 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 400 |
| 18 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 17 Jan 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 16 Jan 2024 | 4.7900 | 4.9000 | 4.3100 | 4.3300 | 4.3300 | 7,400 |
| 12 Jan 2024 | 5.8500 | 5.8500 | 5.2700 | 5.2700 | 5.2700 | 1,800 |
| 11 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 10 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 09 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 08 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 05 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 04 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 03 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 02 Jan 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 29 Dec 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 28 Dec 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 27 Dec 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 26 Dec 2023 | 7.6200 | 7.6200 | 7.4500 | 7.4500 | 7.4500 | 1,300 |
| 22 Dec 2023 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 21 Dec 2023 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 20 Dec 2023 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 19 Dec 2023 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 18 Dec 2023 | 7.7000 | 7.7800 | 7.7000 | 7.7800 | 7.7800 | 300 |
| 15 Dec 2023 | 8.5300 | 8.5300 | 8.4300 | 8.4300 | 8.4300 | 1,200 |
| 14 Dec 2023 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | - |
| 13 Dec 2023 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 100 |
| 12 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 11 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 08 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 07 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 06 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 05 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 04 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 01 Dec 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.