Atari SA (EPA:ALATA)
France · Delayed Price · Currency is EUR 18.10
-0.30 (-1.63%)
Oct 2, 2026, 5:24 PM CET
Atari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.12 | 18.19 | 18.10 | 18.10 | 18.10 | -1.63% | 449 |
| Oct 1, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - | 271 |
| Sep 30, 2026 | 18.13 | 18.40 | 18.00 | 18.40 | 18.40 | 1.21% | 977 |
| Sep 29, 2026 | 18.11 | 18.60 | 18.10 | 18.18 | 18.18 | -2.26% | 832 |
| Sep 28, 2026 | 18.24 | 18.69 | 18.24 | 18.60 | 18.60 | -0.53% | 171 |
| Sep 25, 2026 | 18.70 | 18.80 | 18.20 | 18.70 | 18.70 | -1.06% | 1,863 |
| Sep 24, 2026 | 18.90 | 19.00 | 18.70 | 18.90 | 18.90 | - | 251 |
| Sep 23, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.79% | 105 |
| Sep 22, 2026 | 19.19 | 19.30 | 18.70 | 19.05 | 19.05 | -0.63% | 1,108 |
| Sep 21, 2026 | 19.30 | 19.50 | 19.17 | 19.17 | 19.17 | -1.69% | 611 |
| Sep 18, 2026 | 19.52 | 19.60 | 19.50 | 19.50 | 19.50 | -0.01% | 710 |
| Sep 17, 2026 | 19.98 | 20.54 | 19.50 | 19.50 | 19.50 | -0.75% | 4,448 |
| Sep 16, 2026 | 19.92 | 19.92 | 19.50 | 19.65 | 19.65 | -1.55% | 298 |
| Sep 15, 2026 | 19.52 | 19.98 | 19.50 | 19.96 | 19.96 | 1.58% | 781 |
| Sep 14, 2026 | 19.76 | 19.76 | 19.54 | 19.65 | 19.65 | -0.56% | 437 |
| Sep 11, 2026 | 20.14 | 20.14 | 19.76 | 19.76 | 19.76 | -0.45% | 251 |
| Sep 10, 2026 | 20.25 | 20.25 | 19.85 | 19.85 | 19.85 | -1.83% | 168 |
| Sep 9, 2026 | 19.80 | 20.22 | 19.78 | 20.22 | 20.22 | 2.07% | 1,183 |
| Sep 8, 2026 | 20.75 | 20.75 | 19.80 | 19.81 | 19.81 | -4.81% | 1,515 |
| Sep 7, 2026 | 21.35 | 21.35 | 20.51 | 20.81 | 20.81 | -2.28% | 337 |
| Sep 4, 2026 | 21.60 | 21.69 | 21.02 | 21.30 | 21.30 | -2.23% | 547 |
| Sep 3, 2026 | 21.58 | 21.78 | 21.25 | 21.78 | 21.78 | -0.09% | 359 |
| Sep 2, 2026 | 21.00 | 21.88 | 20.99 | 21.80 | 21.80 | 3.81% | 914 |
| Sep 1, 2026 | 20.98 | 21.02 | 20.98 | 21.00 | 21.00 | 0.19% | 936 |
| Aug 31, 2026 | 21.48 | 21.48 | 20.96 | 20.96 | 20.96 | -2.42% | 428 |
| Aug 28, 2026 | 21.52 | 21.52 | 21.01 | 21.48 | 21.48 | -0.37% | 652 |
| Aug 27, 2026 | 21.52 | 21.69 | 21.52 | 21.56 | 21.56 | -1.21% | 144 |
| Aug 26, 2026 | 21.11 | 21.90 | 21.00 | 21.83 | 21.83 | -0.73% | 1,418 |
| Aug 25, 2026 | 22.99 | 22.99 | 20.95 | 21.99 | 21.99 | -4.37% | 1,938 |
| Aug 24, 2026 | 21.50 | 23.00 | 21.45 | 22.99 | 22.99 | 5.70% | 3,713 |
| Aug 21, 2026 | 21.80 | 21.80 | 21.30 | 21.75 | 21.75 | 0.90% | 1,079 |
| Aug 20, 2026 | 21.66 | 21.75 | 21.54 | 21.56 | 21.56 | -0.46% | 311 |
| Aug 19, 2026 | 21.27 | 21.66 | 21.26 | 21.66 | 21.66 | -0.30% | 298 |
| Aug 18, 2026 | 21.05 | 21.72 | 21.05 | 21.72 | 21.72 | 0.53% | 663 |
| Aug 17, 2026 | 21.30 | 21.61 | 21.00 | 21.61 | 21.61 | 0.05% | 1,973 |
| Aug 14, 2026 | 21.54 | 21.60 | 21.20 | 21.60 | 21.60 | 0.19% | 594 |
| Aug 13, 2026 | 22.00 | 22.09 | 21.50 | 21.56 | 21.56 | -1.58% | 1,214 |
| Aug 12, 2026 | 22.15 | 22.15 | 21.61 | 21.90 | 21.90 | -0.45% | 1,144 |
| Aug 11, 2026 | 22.50 | 22.50 | 21.61 | 22.00 | 22.00 | -0.02% | 826 |
| Aug 10, 2026 | 22.80 | 23.40 | 22.00 | 22.01 | 22.01 | -3.49% | 1,839 |
| Aug 7, 2026 | 21.45 | 22.80 | 21.45 | 22.80 | 22.80 | 6.02% | 3,916 |
| Aug 6, 2026 | 21.50 | 21.51 | 21.00 | 21.51 | 21.51 | 0.02% | 1,361 |
| Aug 5, 2026 | 21.70 | 21.70 | 21.00 | 21.50 | 21.50 | -0.92% | 908 |
| Aug 4, 2026 | 21.79 | 21.98 | 20.95 | 21.70 | 21.70 | 2.36% | 1,042 |
| Aug 3, 2026 | 21.00 | 21.98 | 20.60 | 21.20 | 21.20 | 0.95% | 3,124 |
| Jul 31, 2026 | 19.93 | 21.00 | 19.93 | 21.00 | 21.00 | 3.99% | 1,569 |
| Jul 30, 2026 | 20.40 | 20.40 | 19.62 | 20.20 | 20.20 | -0.98% | 540 |
| Jul 29, 2026 | 19.81 | 20.42 | 19.60 | 20.40 | 20.40 | 4.06% | 644 |
| Jul 28, 2026 | 19.50 | 20.00 | 19.50 | 19.60 | 19.60 | -0.66% | 365 |
| Jul 27, 2026 | 19.95 | 20.50 | 19.18 | 19.73 | 19.73 | -3.76% | 1,126 |