Atari SA (EPA:ALATA)
France · Delayed Price · Currency is EUR 22.89
+1.03 (4.69%)
May 14, 2026, 5:35 PM CET
Atari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 21.90 | 22.77 | 21.86 | 22.77 | - | 4.16% | 2,666 |
| May 13, 2026 | 21.11 | 22.85 | 21.11 | 21.86 | 21.86 | 3.58% | 3,198 |
| May 12, 2026 | 20.02 | 23.94 | 20.00 | 21.11 | 21.11 | 10.96% | 6,137 |
| May 11, 2026 | 18.50 | 20.00 | 17.96 | 19.02 | 19.02 | 3.38% | 3,519 |
| May 8, 2026 | 17.60 | 18.49 | 17.60 | 18.40 | 18.40 | -0.44% | 1,176 |
| May 7, 2026 | 17.81 | 18.48 | 17.50 | 18.48 | 18.48 | 3.24% | 3,738 |
| May 6, 2026 | 19.00 | 19.00 | 17.60 | 17.90 | 17.90 | -0.56% | 8,844 |
| May 5, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -12.62% | 1,362 |
| May 4, 2026 | 20.32 | 20.60 | 20.00 | 20.60 | 20.60 | -0.19% | 1,691 |
| Apr 30, 2026 | 20.00 | 20.68 | 20.00 | 20.64 | 20.64 | -1.71% | 1,319 |
| Apr 29, 2026 | 20.96 | 21.00 | 20.60 | 21.00 | 21.00 | -0.76% | 489 |
| Apr 28, 2026 | 21.48 | 21.48 | 21.00 | 21.16 | 21.16 | -0.38% | 350 |
| Apr 27, 2026 | 21.00 | 21.56 | 21.00 | 21.24 | 21.24 | 1.53% | 395 |
| Apr 24, 2026 | 20.40 | 20.92 | 20.12 | 20.92 | 20.92 | 1.55% | 1,073 |
| Apr 23, 2026 | 20.80 | 20.80 | 20.08 | 20.60 | 20.60 | 0.59% | 1,653 |
| Apr 22, 2026 | 20.80 | 20.84 | 20.20 | 20.48 | 20.48 | -1.35% | 1,212 |
| Apr 21, 2026 | 20.80 | 20.84 | 20.48 | 20.76 | 20.76 | -0.19% | 419 |
| Apr 20, 2026 | 20.80 | 20.96 | 20.64 | 20.80 | 20.80 | -0.57% | 937 |
| Apr 17, 2026 | 20.80 | 20.92 | 20.60 | 20.92 | 20.92 | 0.58% | 1,351 |
| Apr 16, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 0.78% | 746 |
| Apr 15, 2026 | 20.20 | 20.84 | 20.20 | 20.64 | 20.64 | 1.57% | 550 |
| Apr 14, 2026 | 20.32 | 20.52 | 20.24 | 20.32 | 20.32 | -0.97% | 597 |
| Apr 13, 2026 | 20.20 | 20.96 | 20.20 | 20.52 | 20.52 | 0.20% | 1,994 |
| Apr 10, 2026 | 20.20 | 20.48 | 20.20 | 20.48 | 20.48 | 0.39% | 622 |
| Apr 9, 2026 | 20.24 | 20.48 | 20.20 | 20.40 | 20.40 | 0.99% | 1,083 |
| Apr 8, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -1.94% | 2,001 |
| Apr 7, 2026 | 20.52 | 21.00 | 20.40 | 20.60 | 20.60 | -0.96% | 1,079 |
| Apr 2, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -1.42% | 577 |
| Apr 1, 2026 | 21.50 | 21.50 | 20.60 | 21.10 | 21.10 | -1.40% | 917 |
| Mar 31, 2026 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 1.90% | 436 |
| Mar 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 728 |
| Mar 27, 2026 | 20.80 | 21.30 | 20.70 | 20.70 | 20.70 | -1.43% | 1,099 |
| Mar 26, 2026 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -1.87% | 459 |
| Mar 25, 2026 | 21.70 | 21.70 | 20.70 | 21.40 | 21.40 | -1.38% | 552 |
| Mar 24, 2026 | 21.80 | 21.90 | 19.00 | 21.70 | 21.70 | -0.91% | 3,727 |
| Mar 23, 2026 | 22.00 | 22.40 | 21.10 | 21.90 | 21.90 | 4.29% | 1,745 |
| Mar 20, 2026 | 20.40 | 21.20 | 20.40 | 21.00 | 21.00 | 0.96% | 1,700 |
| Mar 19, 2026 | 21.70 | 21.70 | 20.40 | 20.80 | 20.80 | -2.35% | 2,885 |
| Mar 18, 2026 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | -0.47% | 1,761 |
| Mar 17, 2026 | 22.00 | 22.00 | 20.80 | 21.40 | 21.40 | -4.46% | 4,640 |
| Mar 16, 2026 | 22.90 | 23.30 | 22.40 | 22.40 | 22.40 | -2.61% | 2,019 |
| Mar 13, 2026 | 22.90 | 23.30 | 22.90 | 23.00 | 23.00 | - | 366 |
| Mar 12, 2026 | 23.10 | 23.40 | 22.90 | 23.00 | 23.00 | -0.86% | 695 |
| Mar 11, 2026 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 414 |
| Mar 10, 2026 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 741 |
| Mar 9, 2026 | 23.40 | 23.50 | 23.10 | 23.10 | 23.10 | -2.12% | 834 |
| Mar 6, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 679 |
| Mar 5, 2026 | 23.30 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | 731 |
| Mar 4, 2026 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | 0.43% | 681 |
| Mar 3, 2026 | 23.20 | 23.60 | 23.20 | 23.30 | 23.30 | 0.43% | 824 |