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

Atos Origin Sa (OP: AEXAF )

0.0047 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 12, 2025 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 12, 2025 0.0045 0.0047 0.0045 0.0047 682,222 +0.00(+4.44%)
Mar 11, 2025 0.0060 0.0060 0.0045 0.0045 2,811,596 -0.00(-8.16%)
Mar 10, 2025 0.0050 0.0052 0.0045 0.0049 2,746,101 +0.00(+0.00%)
Mar 07, 2025 0.0054 0.0060 0.0045 0.0049 5,655,612 -0.00(-18.33%)
Mar 06, 2025 0.0055 0.0060 0.0036 0.0060 12,203,043 +0.00(+66.67%)
Mar 05, 2025 0.0050 0.0056 0.0036 0.0036 447,432 +0.00(+0.00%)
Mar 04, 2025 0.0037 0.0037 0.0035 0.0036 1,246,053 -0.00(-2.70%)
Mar 03, 2025 0.0039 0.0039 0.0036 0.0037 1,382,324 +0.00(+0.00%)
Feb 28, 2025 0.0031 0.0040 0.0031 0.0037 1,221,958 +0.00(+19.35%)
Feb 27, 2025 0.0036 0.0042 0.0031 0.0031 2,420,000 -0.00(-13.89%)
Feb 26, 2025 0.0034 0.0036 0.0034 0.0036 1,616,611 +0.00(+9.09%)
Feb 25, 2025 0.0037 0.0044 0.0033 0.0033 11,328,845 -0.00(-10.81%)
Feb 24, 2025 0.0040 0.0040 0.0034 0.0037 5,274,998 +0.00(+8.82%)
Feb 21, 2025 0.0045 0.0045 0.0034 0.0034 1,552,499 +0.00(+0.00%)
Feb 20, 2025 0.0034 0.0042 0.0034 0.0034 329,200 -0.00(-5.56%)
Feb 19, 2025 0.0035 0.0060 0.0033 0.0036 35,679,436 +0.00(+2.86%)
Feb 18, 2025 0.0035 0.0040 0.0028 0.0035 55,138,992 +0.00(+34.62%)
Feb 14, 2025 0.0028 0.0028 0.0026 0.0026 335,125 -0.00(-7.14%)
Feb 13, 2025 0.0024 0.0028 0.0024 0.0028 13,840,866 +0.00(+7.69%)
Feb 12, 2025 0.0028 0.0028 0.0024 0.0026 2,370,000 +0.00(+4.00%)
Feb 11, 2025 0.0022 0.0028 0.0021 0.0025 6,445,698 +0.00(+13.64%)
Feb 10, 2025 0.0022 0.0026 0.0022 0.0022 2,852,238 -0.00(-8.33%)
Feb 07, 2025 0.0023 0.0025 0.0023 0.0024 4,661,360 +0.00(+4.35%)
Feb 06, 2025 0.0028 0.0028 0.0022 0.0023 1,085,000 -0.00(-8.00%)
Feb 05, 2025 0.0026 0.0026 0.0023 0.0025 1,320,100 -0.00(-3.85%)
Feb 04, 2025 0.0028 0.0030 0.0023 0.0026 9,592,300 +0.00(+8.33%)
Feb 03, 2025 0.0025 0.0027 0.0024 0.0024 2,403,395 -0.00(-11.11%)
Jan 31, 2025 0.0026 0.0028 0.0023 0.0027 2,800,000 +0.00(+12.50%)
Jan 30, 2025 0.0026 0.0026 0.0024 0.0024 20,276,908 +0.00(+4.35%)
Jan 29, 2025 0.0022 0.0030 0.0021 0.0023 1,644,999 +0.00(+0.00%)
Jan 28, 2025 0.0026 0.0029 0.0023 0.0023 6,262,268 -0.00(-11.54%)
Jan 27, 2025 0.0025 0.0028 0.0025 0.0026 557,166 -0.00(-3.70%)
Jan 24, 2025 0.0024 0.0030 0.0024 0.0027 1,998,866 +0.00(+8.00%)
Jan 23, 2025 0.0022 0.0025 0.0022 0.0025 446,000 -0.00(-3.85%)
Jan 22, 2025 0.0029 0.0029 0.0018 0.0026 581,000 +0.00(+18.18%)
Jan 21, 2025 0.0022 0.0027 0.0020 0.0022 2,241,788 -0.00(-18.52%)
Jan 17, 2025 0.0022 0.0028 0.0020 0.0027 3,890,654 +0.00(+17.39%)
Jan 16, 2025 0.0022 0.0024 0.0022 0.0023 1,183,008 -0.00(-4.17%)
Jan 15, 2025 0.0024 0.0024 0.0022 0.0024 2,079,666 +0.00(+0.00%)
Jan 14, 2025 0.0024 0.0024 0.0024 0.0024 1,664,623 +0.00(+0.00%)
Jan 13, 2025 0.0024 0.0024 0.0021 0.0024 9,177,201 -0.00(-7.69%)
Jan 10, 2025 0.0022 0.0026 0.0020 0.0026 6,135,500 +0.00(+13.04%)
Jan 08, 2025 0.0024 0.0024 0.0021 0.0023 12,406,593 -0.00(-4.17%)
Jan 07, 2025 0.0025 0.0027 0.0021 0.0024 7,372,490 -0.00(-14.29%)
Jan 06, 2025 0.0037 0.0038 0.0025 0.0028 11,733,051 -0.00(-3.45%)
Jan 03, 2025 0.0030 0.0036 0.0025 0.0029 12,300,298 +0.00(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.