Atari SA (EPA:ALATA)
France · Delayed Price · Currency is EUR 0.1185
-0.0015 (-1.25%)
At close: Jan 30, 2026
Atari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.25% | 49,406 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,701 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 186,746 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 92,702 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 218,307 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 187,020 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 58,331 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 51,185 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 102,586 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.63% | 144,941 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 160,586 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 64,333 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 78,356 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.02% | 44,065 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.23% | 102,339 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 186,100 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.23% | 48,609 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 56,367 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 78,114 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.21% | 271,456 |
| Jan 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 323,320 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 117,185 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 488,243 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 364,332 |
| Dec 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.52% | 440,959 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.24% | 448,751 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 250,163 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 287,679 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.63% | 175,355 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.41% | 310,141 |
| Dec 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 433,081 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.41% | 163,288 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.62% | 148,599 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 24,834 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.23% | 158,084 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 73,790 |
| Dec 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 141,944 |
| Dec 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.24% | 146,460 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.02% | 190,085 |
| Dec 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.40% | 114,219 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.06% | 220,428 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 382,347 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 167,192 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 332,391 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.09% | 82,901 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.46% | 218,686 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.75% | 440,405 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 638,205 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 342,604 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.39% | 160,020 |