Dark

AEXAF
ATOS ORIGIN SA
stock OTC

EOD

Jul 16, 2025

29.61USD-8.328%(-2.69)316

Pre-market

0.00USD-100.000%(-32.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	32.220000	32.220000	29.610000	29.610000	-8.328%	316	0.000%
2025-07-11	32.300000	32.300000	32.300000	32.300000	-11.555%	161	-8.328%
2025-07-02	36.520000	36.520000	36.520000	36.520000	+3.047%	199	-18.921%
2025-07-01	35.440000	35.440000	35.440000	35.440000	-6.243%	489	-16.450%
2025-06-24	37.800000	37.800000	37.800000	37.800000	+0.292%	125	-21.667%
2025-06-23	37.690000	37.690000	37.690000	37.690000	-5.775%	117	-21.438%
2025-06-20	40.000000	40.000000	40.000000	40.000000	-1.356%	100	-25.975%
2025-06-18	40.550000	40.550000	40.550000	40.550000	-9.889%	125	-26.979%
2025-06-12	45.000000	45.000000	45.000000	45.000000	+4.651%	868	-34.200%
2025-06-11	43.000000	43.000000	43.000000	43.000000	+0.939%	100	-31.140%
2025-06-09	42.600000	42.600000	42.600000	42.600000	+1.429%	767	-30.493%
2025-06-04	42.000000	42.000000	42.000000	42.000000	+5.000%	162	-29.500%
2025-04-23	40.000000	58.000000	31.000000	40.000000	+999,900.000%	133	-25.975%
2025-04-15	0.004000	0.004000	0.004000	0.004000	-4.762%	1,000,000	+740,150.000%
2025-04-14	0.005000	0.005000	0.004200	0.004200	-16.000%	24,000	+704,900.000%
2025-04-11	0.003700	0.005000	0.003700	0.005000	+2.041%	1,353,400	+592,100.000%
2025-04-10	0.003600	0.005000	0.003600	0.004900	+13.953%	23,332,118	+604,185.714%
2025-04-09	0.004500	0.005000	0.004300	0.004300	-2.273%	519,370	+688,504.651%
2025-04-08	0.004400	0.004500	0.004100	0.004400	+7.317%	658,544	+672,854.545%
2025-04-07	0.004000	0.004100	0.003700	0.004100	+2.500%	2,158,315	+722,095.122%
2025-04-04	0.004500	0.004500	0.004000	0.004000	-11.111%	585,834	+740,150.000%
2025-04-03	0.004500	0.004500	0.004500	0.004500	-10.000%	200,000	+657,900.000%
2025-04-02	0.004600	0.005000	0.004200	0.005000	+8.696%	357,452	+592,100.000%
2025-04-01	0.004200	0.004600	0.004200	0.004600	+2.222%	501,428	+643,595.652%
2025-03-28	0.004500	0.004500	0.004500	0.004500	+12.500%	722,500	+657,900.000%
2025-03-25	0.004500	0.004500	0.004000	0.004000	-4.762%	470,000	+740,150.000%
2025-03-24	0.004000	0.004200	0.004000	0.004200	+5.000%	1,740,000	+704,900.000%
2025-03-21	0.004100	0.004900	0.004000	0.004000	-2.439%	285,000	+740,150.000%
2025-03-20	0.004600	0.004600	0.004100	0.004100	0.000%	333,099	+722,095.122%
2025-03-19	0.004100	0.004100	0.004100	0.004100	0.000%	322,940	+722,095.122%
2025-03-18	0.004700	0.004700	0.004100	0.004100	-10.870%	1,560,445	+722,095.122%
2025-03-17	0.005400	0.005400	0.004600	0.004600	-4.167%	748,824	+643,595.652%
2025-03-14	0.005000	0.005000	0.004700	0.004800	+2.128%	2,204,663	+616,775.000%
2025-03-12	0.004500	0.004700	0.004500	0.004700	+4.444%	682,222	+629,900.000%
2025-03-11	0.006000	0.006000	0.004500	0.004500	-8.163%	2,811,596	+657,900.000%
2025-03-10	0.005225	0.005225	0.004500	0.004900	+0.823%	2,746,101	+604,185.714%
2025-03-07	0.005400	0.006000	0.004500	0.004860	-19.000%	5,655,612	+609,159.259%
2025-03-06	0.005500	0.006000	0.003600	0.006000	+66.667%	13,003,043	+493,400.000%
2025-03-05	0.005000	0.005600	0.003600	0.003600	-0.552%	447,432	+822,400.000%
2025-03-04	0.003700	0.003700	0.003500	0.003620	-2.162%	1,246,053	+817,855.801%
2025-03-03	0.003800	0.003900	0.003600	0.003700	0.000%	1,382,324	+800,170.270%
2025-02-28	0.004000	0.004000	0.003100	0.003700	+19.355%	1,221,958	+800,170.270%
2025-02-27	0.003600	0.004240	0.003100	0.003100	-13.889%	2,420,000	+955,061.290%
2025-02-26	0.003400	0.003600	0.003400	0.003600	+9.091%	1,616,611	+822,400.000%
2025-02-25	0.003700	0.004400	0.003300	0.003300	-10.811%	11,328,845	+897,172.727%
2025-02-24	0.003400	0.004000	0.003400	0.003700	+8.824%	5,274,998	+800,170.270%
2025-02-21	0.004525	0.004525	0.003400	0.003400	0.000%	1,552,499	+870,782.353%
2025-02-20	0.003400	0.004200	0.003400	0.003400	-5.556%	329,200	+870,782.353%
2025-02-19	0.004000	0.006000	0.003300	0.003600	+2.857%	35,679,436	+822,400.000%
2025-02-18	0.002800	0.004000	0.002800	0.003500	+35.659%	55,138,994	+845,900.000%
2025-02-14	0.002800	0.002800	0.002580	0.002580	-7.857%	335,125	+1,147,574.419%
2025-02-13	0.002400	0.002800	0.002400	0.002800	+7.692%	13,840,865	+1,057,400.000%
2025-02-12	0.002800	0.002800	0.002400	0.002600	+6.122%	2,370,000	+1,138,746.154%
2025-02-11	0.002200	0.002800	0.002100	0.002450	+11.364%	6,445,698	+1,208,471.429%
2025-02-10	0.002400	0.002600	0.002150	0.002200	-6.383%	2,852,238	+1,345,809.091%
2025-02-07	0.002500	0.002500	0.002300	0.002350	+2.174%	4,661,360	+1,259,900.000%
2025-02-06	0.002800	0.002800	0.002200	0.002300	-8.000%	1,085,000	+1,287,291.304%
2025-02-05	0.002600	0.002600	0.002300	0.002500	-3.846%	1,320,100	+1,184,300.000%
2025-02-04	0.002800	0.003000	0.002300	0.002600	+8.333%	9,592,300	+1,138,746.154%
2025-02-03	0.002450	0.002650	0.002400	0.002400	-9.434%	2,403,395	+1,233,650.000%
2025-01-31	0.002800	0.002800	0.002300	0.002650	+12.766%	2,800,000	+1,117,258.491%
2025-01-30	0.002600	0.002600	0.002350	0.002350	+2.174%	20,276,909	+1,259,900.000%
2025-01-29	0.003000	0.003000	0.002300	0.002300	0.000%	1,450,000	+1,287,291.304%
2025-01-28	0.002800	0.002900	0.002300	0.002300	-9.804%	6,262,268	+1,287,291.304%
2025-01-27	0.002500	0.002800	0.002500	0.002550	-5.556%	557,166	+1,161,076.471%
2025-01-24	0.002400	0.003000	0.002400	0.002700	+10.204%	1,998,866	+1,096,566.667%
2025-01-23	0.002160	0.002450	0.002160	0.002450	-5.769%	446,000	+1,208,471.429%
2025-01-22	0.002200	0.002900	0.001800	0.002600	+18.182%	581,000	+1,138,746.154%
2025-01-21	0.002200	0.002700	0.002040	0.002200	-18.519%	2,241,788	+1,345,809.091%
2025-01-17	0.002200	0.002800	0.002000	0.002700	+17.391%	3,890,654	+1,096,566.667%
2025-01-16	0.002200	0.002400	0.002200	0.002300	-2.128%	1,183,008	+1,287,291.304%
2025-01-15	0.002300	0.002400	0.002200	0.002350	-2.083%	2,079,666	+1,259,900.000%
2025-01-14	0.002400	0.002400	0.002400	0.002400	0.000%	1,664,623	+1,233,650.000%
2025-01-13	0.002400	0.002400	0.002100	0.002400	-7.692%	9,177,201	+1,233,650.000%
2025-01-10	0.002150	0.002600	0.002000	0.002600	+13.043%	6,135,500	+1,138,746.154%
2025-01-08	0.002400	0.002400	0.002100	0.002300	-4.167%	12,406,593	+1,287,291.304%
2025-01-07	0.002500	0.002700	0.002100	0.002400	-14.286%	7,372,490	+1,233,650.000%
2025-01-06	0.003650	0.003800	0.002500	0.002800	-3.448%	11,733,051	+1,057,400.000%
2025-01-03	0.003000	0.003600	0.002500	0.002900	+3.571%	12,300,298	+1,020,934.483%
2025-01-02	0.004000	0.004000	0.002500	0.002800	-9.677%	24,874,370	+1,057,400.000%
2024-12-31	0.003600	0.004000	0.002900	0.003100	-18.421%	6,395,258	+955,061.290%
2024-12-30	0.003100	0.003800	0.002500	0.003800	+22.581%	14,347,906	+779,110.526%
2024-12-27	0.003500	0.003900	0.002800	0.003100	-3.125%	10,341,944	+955,061.290%
2024-12-26	0.003100	0.004400	0.002950	0.003200	+14.286%	8,103,813	+925,212.500%
2024-12-24	0.003400	0.003600	0.002800	0.002800	-15.152%	5,657,669	+1,057,400.000%
2024-12-23	0.002400	0.005100	0.002240	0.003300	+10.000%	5,718,515	+897,172.727%
2024-12-20	0.002680	0.003000	0.002200	0.003000	+7.143%	5,415,405	+986,900.000%
2024-12-19	0.002580	0.003200	0.002000	0.002800	-11.111%	23,503,805	+1,057,400.000%
2024-12-18	0.002400	0.003300	0.002000	0.003150	+57.500%	15,559,484	+939,900.000%
2024-12-17	0.002000	0.002600	0.002000	0.002000	-4.762%	9,002,534	+1,480,400.000%
2024-12-16	0.002700	0.002700	0.002075	0.002100	-22.222%	8,162,599	+1,409,900.000%
2024-12-13	0.003700	0.003700	0.002000	0.002700	-15.625%	7,335,146	+1,096,566.667%
2024-12-12	0.003900	0.003900	0.002750	0.003200	+52.381%	1,837,550	+925,212.500%
2024-12-11	0.002400	0.002400	0.001900	0.002100	-22.222%	2,339,117	+1,409,900.000%
2024-12-10	0.003500	0.003500	0.002300	0.002700	-12.903%	3,441,112	+1,096,566.667%
2024-12-09	0.003600	0.006000	0.002800	0.003100	-38.000%	8,972,009	+955,061.290%
2024-12-06	0.138100	0.138100	0.004200	0.005000	-97.738%	3,714,418	+592,100.000%
2024-12-05	0.324300	0.324300	0.195900	0.221000	-44.750%	22,530	+13,298.190%
2024-12-04	0.416600	0.447000	0.400000	0.400000	-21.860%	6,500	+7,302.500%
2024-12-03	0.511900	0.511900	0.511900	0.511900	-34.410%	668	+5,684.333%
2024-12-02	0.801200	0.801200	0.720000	0.780450	-5.822%	10,236	+3,693.965%
2024-11-29	0.924900	0.924900	0.700000	0.828700	-23.269%	6,451	+3,473.066%
2024-11-27	1.142610	1.142610	1.000000	1.080000	+544.776%	51,421	+2,641.667%
2024-11-22	0.170000	0.170000	0.167500	0.167500	+1.886%	97,461	+17,577.612%
2024-11-21	0.200000	0.200000	0.164400	0.164400	-45.145%	19,809	+17,910.949%
2024-11-18	0.299700	0.299700	0.299700	0.299700	-19.022%	2,500	+9,779.880%
2024-11-14	0.370100	0.370100	0.370100	0.370100	-18.998%	200	+7,900.540%
2024-11-12	0.456900	0.456900	0.456900	0.456900	-37.467%	500	+6,380.630%
2024-11-08	0.730650	0.730650	0.730650	0.730650	+2.562%	500	+3,952.556%
2024-11-07	0.712400	0.712400	0.712400	0.712400	-6.263%	1,000	+4,056.373%
2024-11-04	0.760000	0.760000	0.760000	0.760000	+1.091%	950	+3,796.053%
2024-10-29	0.751800	0.751800	0.751800	0.751800	+3.955%	100	+3,838.547%
2024-10-11	0.723200	0.723200	0.723200	0.723200	-1.209%	1,000	+3,994.303%
2024-10-10	0.732050	0.732050	0.732050	0.732050	+4.984%	12,000	+3,944.806%
2024-10-09	0.697300	0.697300	0.697300	0.697300	-6.214%	1,040	+4,146.379%
2024-10-07	0.743500	0.743500	0.743500	0.743500	-4.679%	600	+3,882.515%
2024-10-01	0.780000	0.780000	0.780000	0.780000	+2.456%	3,940	+3,696.154%
2024-09-26	0.761300	0.761300	0.761300	0.761300	+6.535%	200	+3,789.400%
2024-09-24	0.714600	0.714600	0.714600	0.714600	-4.720%	3,500	+4,043.577%
2024-09-23	0.750000	0.750000	0.750000	0.750000	-4.398%	12,000	+3,848.000%
2024-09-20	0.806300	0.806300	0.769800	0.784500	+14.727%	3,000	+3,674.379%
2024-09-11	0.683800	0.683800	0.683800	0.683800	-6.572%	300	+4,230.214%
2024-09-09	0.731900	0.731900	0.731900	0.731900	-2.983%	3,000	+3,945.635%
2024-09-03	0.754400	0.754400	0.754400	0.754400	-13.247%	3,000	+3,824.973%
2024-08-30	0.869600	0.869600	0.869600	0.869600	+1.970%	3,000	+3,305.014%
2024-08-29	0.856100	0.856100	0.852800	0.852800	-5.244%	4,000	+3,372.092%
2024-08-28	0.864300	0.900000	0.864300	0.900000	-5.263%	2,500	+3,190.000%
2024-08-12	0.950000	0.950000	0.950000	0.950000	-1.575%	2,072	+3,016.842%
2024-08-08	0.958200	0.965200	0.958200	0.965200	-0.217%	219	+2,967.758%
2024-08-05	0.967300	0.967400	0.967300	0.967300	+2.154%	3,000	+2,961.098%
2024-08-02	0.986070	0.986900	0.946900	0.946900	-21.092%	2,290	+3,027.046%
2024-07-31	1.200000	1.200000	1.200000	1.200000	+14.286%	100	+2,367.500%
2024-07-30	1.050000	1.050000	1.050000	1.050000	-22.222%	100	+2,720.000%
2024-07-24	1.230000	1.350000	1.230000	1.350000	-5.812%	1,100	+2,093.333%
2024-07-15	1.433300	1.433300	1.433300	1.433300	+20.770%	2,000	+1,965.862%
2024-07-12	1.290000	1.290000	1.186800	1.186800	+22.629%	2,300	+2,394.944%
2024-07-11	0.967800	0.967800	0.967800	0.967800	+30.590%	1,000	+2,959.516%
2024-07-09	0.741100	0.741100	0.741100	0.741100	-9.951%	8,500	+3,895.412%
2024-07-05	0.860700	0.860700	0.823000	0.823000	-16.438%	1,393	+3,497.813%
2024-07-02	0.982600	0.984900	0.982600	0.984900	-21.833%	2,000	+2,906.397%
2024-06-27	1.300000	1.300000	1.260000	1.260000	-3.817%	4,500	+2,250.000%
2024-06-24	1.310000	1.310000	1.310000	1.310000	0.000%	500	+2,160.305%
2024-06-21	1.350000	1.370000	1.310000	1.310000	+57.282%	2,941	+2,160.305%
2024-06-13	0.950000	0.950000	0.832900	0.832900	-2.012%	4,200	+3,455.049%
2024-06-12	0.842400	0.850000	0.842400	0.850000	-33.333%	3,790	+3,383.529%
2024-06-06	1.275000	1.275000	1.275000	1.275000	+3.659%	119	+2,222.353%
2024-06-05	1.230000	1.230000	1.230000	1.230000	-12.143%	1,672	+2,307.317%
2024-06-04	1.400000	1.400000	1.400000	1.400000	-6.667%	1,036	+2,015.000%
2024-06-03	1.680000	1.680000	1.500000	1.500000	-17.582%	2,900	+1,874.000%
2024-05-31	1.900000	1.900000	1.820000	1.820000	-17.273%	2,150	+1,526.923%
2024-05-23	2.230000	2.230000	2.200000	2.200000	-11.290%	600	+1,245.909%
2024-05-22	2.480000	2.480000	2.480000	2.480000	-0.613%	500	+1,093.952%
2024-05-14	2.495300	2.495300	2.495300	2.495300	+19.392%	375	+1,086.631%
2024-05-06	2.400000	2.400000	2.090000	2.090000	-3.464%	4,605	+1,316.746%
2024-04-30	2.165000	2.165000	2.165000	2.165000	-10.905%	100	+1,267.667%
2024-04-29	2.430000	2.430000	2.430000	2.430000	+18.537%	107	+1,118.519%
2024-04-25	2.130000	2.130000	2.050000	2.050000	-4.206%	5,680	+1,344.390%
2024-04-12	1.920000	2.140000	1.920000	2.140000	+17.544%	2,099	+1,283.645%
2024-04-11	1.830000	1.850000	1.820600	1.820600	-21.863%	1,300	+1,526.387%
2024-04-10	1.950000	2.330000	1.920000	2.330000	+4.955%	400	+1,170.815%
2024-04-09	2.180000	2.220000	2.180000	2.220000	-5.128%	200	+1,233.784%
2024-04-08	2.280000	2.340000	2.280000	2.340000	+1.739%	5,400	+1,165.385%
2024-04-05	2.300000	2.300000	2.300000	2.300000	+2.679%	89,495	+1,187.391%
2024-04-04	2.180000	2.240000	2.180000	2.240000	+0.901%	3,800	+1,221.875%
2024-04-03	2.220000	2.220000	2.220000	2.220000	-4.721%	100	+1,233.784%
2024-04-02	2.049700	2.330000	2.049700	2.330000	+26.630%	5,340	+1,170.815%
2024-04-01	1.840000	1.840000	1.840000	1.840000	-6.599%	150	+1,509.239%
2024-03-27	1.940000	1.970000	1.930000	1.970000	+5.914%	400	+1,403.046%
2024-03-26	1.790000	1.860000	1.790000	1.860000	0.000%	2,573	+1,491.935%
2024-03-25	1.860000	1.860000	1.860000	1.860000	-0.535%	120	+1,491.935%
2024-03-21	1.870000	1.870000	1.870000	1.870000	-5.076%	100	+1,483.422%
2024-03-20	1.970000	1.970000	1.970000	1.970000	+6.486%	100	+1,403.046%
2024-03-19	1.930000	1.930000	1.850000	1.850000	-25.703%	1,690	+1,500.541%
2024-03-15	2.570000	2.570000	2.490000	2.490000	-6.391%	400	+1,089.157%
2024-03-14	2.630000	2.660000	2.630000	2.660000	+11.297%	200	+1,013.158%
2024-03-08	2.390000	2.390000	2.390000	2.390000	+3.017%	100	+1,138.912%
2024-03-06	2.320000	2.320000	2.320000	2.320000	-2.929%	66,200	+1,176.293%
2024-03-05	2.400000	2.400000	2.260000	2.390000	-3.239%	1,800	+1,138.912%
2024-03-04	2.470000	2.470000	2.470000	2.470000	-2.372%	144	+1,098.785%
2024-02-29	2.530000	2.530000	2.530000	2.530000	-1.938%	900	+1,070.356%
2024-02-28	2.580000	2.580000	2.580000	2.580000	-4.797%	500	+1,047.674%
2024-02-27	2.495000	2.710000	2.495000	2.710000	+10.073%	1,600	+992.620%
2024-02-26	2.480000	2.480000	2.462000	2.462000	-7.790%	2,896	+1,102.681%
2024-02-23	2.560000	2.670000	2.560000	2.670000	+4.706%	200	+1,008.989%
2024-02-22	2.510000	2.550000	2.505000	2.550000	+7.595%	7,200	+1,061.176%
2024-02-21	2.370000	2.370000	2.370000	2.370000	-2.066%	1,041	+1,149.367%
2024-02-20	2.420000	2.420000	2.420000	2.420000	-5.098%	100	+1,123.554%
2024-02-15	2.550000	2.550000	2.550000	2.550000	-0.196%	2,000	+1,061.176%
2024-02-14	2.555000	2.555000	2.555000	2.555000	-6.479%	2,000	+1,058.904%
2024-02-12	2.732000	2.732000	2.732000	2.732000	-2.079%	1,800	+983.821%
2024-02-08	2.790000	2.790000	2.790000	2.790000	+3.333%	200	+961.290%
2024-02-07	3.110000	3.110000	2.700000	2.700000	-9.091%	2,970	+996.667%
2024-02-06	2.970000	2.970000	2.970000	2.970000	+0.338%	2,500	+896.970%
2024-02-05	3.200000	3.200000	2.960000	2.960000	-30.663%	18,267	+900.338%
2024-02-01	4.269000	4.269000	4.269000	4.269000	-10.503%	1,700	+593.605%
2024-01-29	4.770000	4.770000	4.770000	4.770000	+1.706%	203	+520.755%
2024-01-25	4.630000	4.690000	4.630000	4.690000	+5.157%	200	+531.343%
2024-01-24	4.460000	4.460000	4.460000	4.460000	+19.571%	100	+563.901%
2024-01-19	3.650000	3.730000	3.650000	3.730000	-13.857%	425	+693.834%
2024-01-16	4.790000	4.900000	4.310000	4.330000	-17.837%	7,425	+583.834%
2024-01-12	5.560000	5.850000	5.270000	5.270000	-29.262%	1,800	+461.860%
2023-12-26	7.615000	7.615000	7.450000	7.450000	-4.242%	1,300	+297.450%
2023-12-18	7.700000	7.780000	7.700000	7.780000	-7.711%	336	+280.591%
2023-12-15	8.430000	8.530000	8.430000	8.430000	+20.774%	1,200	+251.246%
2023-12-13	6.980000	6.980000	6.980000	6.980000	+11.680%	125	+324.212%
2023-12-01	6.250000	6.250000	6.250000	6.250000	-11.473%	512	+373.760%
2023-11-27	7.120000	7.120000	7.060000	7.060000	-0.843%	500	+319.405%
2023-11-16	7.120000	7.120000	7.120000	7.120000	+7.553%	300	+315.871%
2023-11-14	6.620000	6.620000	6.620000	6.620000	+12.203%	100	+347.281%
2023-10-25	5.900000	5.900000	5.900000	5.900000	+9.870%	140	+401.864%
2023-10-24	5.370000	5.370000	5.370000	5.370000	+2.481%	260	+451.397%
2023-10-18	5.240000	5.240000	5.240000	5.240000	-1.318%	100	+465.076%
2023-10-09	5.310000	5.310000	5.310000	5.310000	-15.311%	300	+457.627%
2023-10-04	6.270000	6.270000	6.270000	6.270000	-6.278%	303	+372.249%
2023-09-27	6.690000	6.690000	6.690000	6.690000	-6.434%	100	+342.601%
2023-09-25	7.150000	7.150000	7.150000	7.150000	0.000%	100	+314.126%
2023-09-22	7.150000	7.150000	7.150000	7.150000	-3.378%	100	+314.126%
2023-09-21	7.400000	7.400000	7.400000	7.400000	-1.202%	300	+300.135%
2023-09-12	7.490000	7.490000	7.490000	7.490000	-8.659%	100	+295.327%
2023-09-08	8.200000	8.200000	8.200000	8.200000	+2.500%	100	+261.098%
2023-08-11	8.000000	8.000000	8.000000	8.000000	-0.621%	400	+270.125%
2023-08-08	8.050000	8.050000	8.050000	8.050000	-19.500%	400	+267.826%
2023-08-01	10.000000	10.000000	10.000000	10.000000	-33.155%	100	+196.100%
2023-07-28	14.960000	14.960000	14.960000	14.960000	-8.108%	103	+97.928%
2023-07-27	16.280000	16.280000	16.280000	16.280000	0.000%	6,726	+81.880%
2023-07-21	16.538800	16.538800	16.280000	16.280000	+12.044%	300	+81.880%
2023-06-07	14.530000	14.530000	14.530000	14.530000	+3.233%	1,075	+103.785%
2023-05-25	14.075000	14.075000	14.075000	14.075000	+0.536%	800	+110.373%
2023-05-18	14.000000	14.000000	14.000000	14.000000	+0.071%	800	+111.500%
2023-04-28	13.990000	13.990000	13.990000	13.990000	+15.428%	100	+111.651%
2023-04-12	12.120100	12.120100	12.120100	12.120100	+0.083%	900	+144.305%
2023-03-30	12.200000	12.205000	12.110000	12.110000	+2.801%	3,000	+144.509%
2023-03-29	11.910000	11.910000	11.290000	11.780000	-20.405%	1,666	+151.358%
2023-03-16	14.800000	14.800000	14.790000	14.800000	-1.596%	1,100	+100.068%
2023-03-13	15.040000	15.040000	15.040000	15.040000	-4.326%	500	+96.875%
2023-03-10	15.720000	15.720000	15.720000	15.720000	-2.957%	200	+88.359%
2023-03-09	16.199000	16.199000	16.199000	16.199000	-0.252%	11,391	+82.789%
2023-03-08	16.310000	16.310000	16.240000	16.240000	+4.370%	700	+82.328%
2023-03-06	15.560000	15.560000	15.560000	15.560000	+2.301%	154	+90.296%
2023-03-01	15.210000	15.210000	15.210000	15.210000	+5.405%	200	+94.675%
2023-02-28	14.430000	14.430000	14.430000	14.430000	-2.828%	200	+105.198%
2023-02-17	14.850000	14.850000	14.850000	14.850000	+3.484%	100	+99.394%
2023-02-16	14.190000	14.350000	14.190000	14.350000	+10.385%	275	+106.341%
2023-02-14	13.000000	13.000000	13.000000	13.000000	0.000%	200	+127.769%
2023-02-07	13.000000	13.000000	13.000000	13.000000	+0.386%	1,500	+127.769%
2023-01-24	12.950000	12.950000	12.950000	12.950000	+42.151%	100	+128.649%
2022-12-20	9.100000	9.110000	9.100000	9.110000	-17.182%	700	+225.027%
2022-12-01	11.000000	11.000000	11.000000	11.000000	+0.917%	100	+169.182%
2022-11-11	10.900000	10.900000	10.900000	10.900000	+7.389%	200	+171.651%
2022-11-10	10.150000	10.150000	10.150000	10.150000	-1.838%	361	+191.724%
2022-10-26	10.300000	10.340000	10.300000	10.340000	+10.352%	245	+186.364%
2022-10-21	9.960000	9.960000	9.370000	9.370000	+9.048%	650	+216.009%
2022-10-20	8.592515	8.592515	8.592515	8.592515	+7.406%	314	+244.602%
2022-09-30	8.000000	8.000000	8.000000	8.000000	+1.266%	500	+270.125%
2022-09-29	7.650000	7.900000	7.650000	7.900000	+7.295%	6,500	+274.810%
2022-09-22	8.000000	8.000000	7.362900	7.362900	-9.100%	400	+302.151%
2022-09-21	8.100000	8.100000	8.100000	8.100000	-5.374%	400	+265.556%
2022-09-20	8.560000	8.560000	8.560000	8.560000	-6.957%	165	+245.911%
2022-09-13	9.330000	9.330000	9.200000	9.200000	-11.283%	600	+221.848%
2022-09-12	10.370000	10.370000	10.370000	10.370000	+12.595%	100	+185.535%
2022-09-09	9.440000	9.440000	9.210000	9.210000	+1.768%	400	+221.498%
2022-09-08	9.060000	9.200000	9.010000	9.050000	-22.887%	500	+227.182%
2022-08-16	11.736000	11.736000	11.736000	11.736000	+6.112%	200	+152.301%
2022-07-27	11.060000	11.060000	11.060000	11.060000	-1.250%	1,000	+167.722%
2022-07-22	11.200000	11.200000	11.200000	11.200000	-5.961%	900	+164.375%
2022-07-19	11.910000	11.910000	11.910000	11.910000	+7.201%	1,200	+148.615%
2022-07-18	11.110000	11.110000	11.110000	11.110000	+0.680%	1,010	+166.517%
2022-07-13	11.035000	11.035000	11.035000	11.035000	-4.043%	1,009	+168.328%
2022-07-11	11.500000	11.500000	11.500000	11.500000	+0.437%	1,210	+157.478%
2022-07-06	11.450000	11.450000	11.450000	11.450000	-20.098%	450	+158.603%
2022-06-24	14.330000	14.330000	14.330000	14.330000	+8.561%	1,000	+106.629%
2022-06-16	13.200000	13.200000	13.200000	13.200000	-9.898%	1,900	+124.318%
2022-06-14	14.580000	15.490000	14.580000	14.650000	-40.688%	2,157	+102.116%
2022-06-09	25.000000	25.000000	24.700000	24.700000	-12.566%	2,100	+19.879%
2022-06-06	28.250000	28.250000	28.250000	28.250000	+1.254%	240	+4.814%
2022-06-02	27.200000	27.900000	27.200000	27.900000	+6.407%	319	+6.129%
2022-06-01	26.420000	27.220000	25.900000	26.220000	-1.354%	13,734	+12.929%
2022-05-23	26.500000	26.580000	26.500000	26.580000	+7.394%	1,225	+11.400%
2022-05-09	24.750000	24.750000	24.750000	24.750000	-2.941%	200	+19.636%
2022-05-03	25.500000	25.500000	25.500000	25.500000	+0.394%	145	+16.118%
2022-05-02	24.980000	25.400000	24.980000	25.400000	+4.013%	1,840	+16.575%
2022-04-29	24.420000	24.420000	24.420000	24.420000	+2.995%	100	+21.253%
2022-04-12	23.710000	23.710000	23.710000	23.710000	-5.084%	400	+24.884%
2022-04-06	24.980000	24.980000	24.980000	24.980000	-9.164%	103	+18.535%
2022-04-04	27.500000	27.500000	27.500000	27.500000	-5.456%	100	+7.673%
2022-03-24	29.086885	29.086885	29.086885	29.086885	+12.305%	1,201	+1.798%
2022-03-07	26.300000	26.500000	25.900000	25.900000	-9.409%	300	+14.324%
2022-03-04	28.590000	28.590000	28.590000	28.590000	-6.262%	200	+3.568%
2022-03-03	30.420000	30.500000	30.420000	30.500000	+10.148%	498	-2.918%
2022-03-01	31.100000	31.100000	27.690000	27.690000	-13.360%	536	+6.934%
2022-02-24	31.960000	31.960000	31.960000	31.960000	-13.622%	410	-7.353%
2022-02-10	37.000000	37.000000	37.000000	37.000000	-2.989%	100	-19.973%
2022-02-03	38.140000	38.140000	38.140000	38.140000	-2.580%	400	-22.365%
2022-02-02	39.150000	39.150000	39.150000	39.150000	+9.358%	600	-24.368%
2022-01-26	35.800000	35.800000	35.800000	35.800000	+0.196%	100	-17.291%
2022-01-25	35.730000	35.730000	35.730000	35.730000	-1.025%	100	-17.128%
2022-01-12	36.100000	36.100000	36.100000	36.100000	-1.528%	100	-17.978%
2022-01-10	36.100000	36.660000	36.100000	36.660000	0.000%	483	-19.231%

.dark-mode .JqnqqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqnqqM{ color: #333333; background-color: white; border: 2px solid #333333; }AEXAFATOS ORIGIN SAstock OTC

AEXAF
ATOS ORIGIN SA
stock OTC