Atos Origin Sa (OP: AEXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.68	26.68	26.19	26.21	25,199	-0.31(-1.16%)
Feb 27, 2018	27.07	27.07	26.31	26.52	5,881	-0.76(-2.78%)
Feb 26, 2018	27.21	27.38	27.03	27.27	7,455	-0.05(-0.20%)
Feb 23, 2018	27.24	27.39	27.18	27.33	2,467	-0.59(-2.11%)
Feb 22, 2018	28.06	28.22	27.87	27.92	17,478	-0.21(-0.75%)
Feb 21, 2018	28.44	28.63	28.13	28.13	39,373	-1.90(-6.33%)
Feb 20, 2018	30.19	30.27	29.79	30.03	11,313	-0.57(-1.86%)
Feb 16, 2018		30.60	30.60	30.60	0	-0.08(-0.26%)
Feb 15, 2018	30.51	30.68	30.40	30.68	8,827	+0.35(+1.15%)
Feb 14, 2018	29.57	30.38	29.57	30.33	15,037	+0.69(+2.35%)
Feb 13, 2018	29.47	29.76	29.45	29.64	13,410	+0.08(+0.25%)
Feb 12, 2018	29.18	29.56	29.13	29.56	6,118	+0.70(+2.41%)
Feb 09, 2018	28.75	29.08	28.17	28.86	9,374	-0.12(-0.43%)
Feb 08, 2018	29.57	29.61	28.92	28.99	10,697	-1.22(-4.04%)
Feb 07, 2018	30.43	30.43	29.97	30.21	7,324	-0.42(-1.37%)
Feb 06, 2018	29.87	30.63	29.79	30.63	6,491	+0.78(+2.61%)
Feb 05, 2018	30.55	30.89	29.85	29.85	4,531	-1.48(-4.74%)
Feb 02, 2018	31.26	31.55	31.16	31.34	3,392	-0.43(-1.34%)
Feb 01, 2018	31.72	31.81	31.62	31.76	1,399	+0.12(+0.36%)
Jan 31, 2018	31.70	31.75	31.54	31.64	4,313	+0.12(+0.40%)
Jan 30, 2018	31.51	31.54	31.39	31.52	3,435	-0.40(-1.25%)
Jan 29, 2018	31.72	31.92	31.72	31.92	7,218	+0.22(+0.69%)
Jan 26, 2018	31.61	31.83	31.61	31.70	7,872	+0.39(+1.26%)
Jan 25, 2018	31.49	31.73	31.29	31.31	6,253	-0.49(-1.55%)
Jan 24, 2018	31.87	31.87	31.80	31.80	1,544	-0.33(-1.03%)
Jan 23, 2018	32.10	32.13	32.02	32.13	5,398	+0.66(+2.10%)
Jan 22, 2018	31.48	31.59	31.44	31.47	4,062	+0.05(+0.16%)
Jan 19, 2018	31.41	31.42	31.33	31.42	4,988	+0.23(+0.72%)
Jan 18, 2018	31.08	31.21	31.08	31.20	2,231	-0.11(-0.37%)
Jan 17, 2018	31.07	31.31	30.99	31.31	2,313	+0.11(+0.35%)
Jan 16, 2018	31.15	31.29	31.15	31.20	4,011	+0.26(+0.84%)
Jan 12, 2018		30.94	30.94	30.94	0	+0.78(+2.59%)
Jan 11, 2018	29.98	30.24	29.98	30.16	8,856	+0.23(+0.75%)
Jan 10, 2018		30.03	29.81	29.93	10,082	-0.17(-0.55%)
Jan 09, 2018	30.01	30.20	29.99	30.10	20,784	-0.15(-0.50%)
Jan 08, 2018	30.23	30.38	30.18	30.25	3,675	-0.38(-1.24%)
Jan 05, 2018	30.48	30.63	30.48	30.63	1,767	+0.43(+1.42%)
Jan 04, 2018	30.04	30.29	30.04	30.20	9,784	+0.47(+1.58%)
Jan 03, 2018	29.71	29.73	29.63	29.73	7,354	+0.44(+1.50%)
Jan 02, 2018	29.38	29.38	29.29	29.29	2,242	+0.14(+0.50%)
Dec 29, 2017		29.14	29.14	29.14	0	+0.10(+0.34%)
Dec 28, 2017	29.20	29.20	28.99	29.05	11,994	+0.14(+0.47%)
Dec 27, 2017	28.89	28.95	28.88	28.91	8,025	-0.11(-0.38%)
Dec 26, 2017	28.79	29.15	28.79	29.02	1,143	+0.11(+0.40%)
Dec 22, 2017	28.89	29.05	28.80	28.91	4,179	-0.10(-0.35%)
Dec 21, 2017	29.02	29.11	28.90	29.01	6,027	-0.32(-1.10%)
Dec 20, 2017	29.31	29.33	29.25	29.33	1,910	-0.11(-0.36%)
Dec 19, 2017	29.42	29.48	29.36	29.43	4,315	-0.30(-1.00%)
Dec 18, 2017	29.99	29.99	29.73	29.73	9,056	-0.62(-2.04%)
Dec 15, 2017	30.53	30.53	30.32	30.35	12,343	-0.27(-0.88%)
Dec 14, 2017	30.89	30.89	30.50	30.62	30,685	-0.28(-0.91%)
Dec 13, 2017	31.40	31.57	30.90	30.90	7,320	-0.35(-1.12%)
Dec 12, 2017	30.98	31.43	30.98	31.25	7,441	+1.53(+5.15%)
Dec 11, 2017	29.49	29.72	29.37	29.72	4,450	+0.27(+0.92%)
Dec 08, 2017	29.26	29.53	29.26	29.45	4,717	+0.22(+0.75%)
Dec 07, 2017	29.24	29.36	29.23	29.23	3,499	+0.24(+0.83%)
Dec 06, 2017	28.96	29.04	28.96	28.99	2,800	-0.03(-0.09%)
Dec 05, 2017	29.08	29.24	28.94	29.02	5,439	-0.57(-1.94%)
Dec 04, 2017	29.50	29.61	29.47	29.59	3,090	+0.02(+0.05%)

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.