Atari SA (EPA:ALATA)
France · Delayed Price · Currency is EUR 21.75
+0.20 (0.90%)
Aug 21, 2026, 5:35 PM CET
Atari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 19.20 | 20.50 | 19.20 | 20.50 | 20.50 | 2.50% | 1,831 |
| Jul 23, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.25% | 460 |
| Jul 22, 2026 | 20.20 | 20.20 | 19.75 | 20.05 | 20.05 | -1.72% | 963 |
| Jul 21, 2026 | 20.45 | 20.45 | 20.01 | 20.40 | 20.40 | 1.97% | 433 |
| Jul 20, 2026 | 20.20 | 20.45 | 19.74 | 20.01 | 20.01 | 0.92% | 783 |
| Jul 17, 2026 | 20.47 | 20.47 | 19.82 | 19.82 | 19.82 | -0.89% | 526 |
| Jul 16, 2026 | 20.58 | 20.58 | 20.00 | 20.00 | 20.00 | 1.01% | 583 |
| Jul 15, 2026 | 20.15 | 20.15 | 19.80 | 19.80 | 19.80 | -1.83% | 1,073 |
| Jul 14, 2026 | 20.17 | 20.30 | 20.05 | 20.17 | 20.17 | -0.15% | 241 |
| Jul 13, 2026 | 19.96 | 20.78 | 19.96 | 20.20 | 20.20 | 1.00% | 921 |
| Jul 10, 2026 | 20.48 | 20.48 | 19.80 | 20.00 | 20.00 | -2.34% | 1,212 |
| Jul 9, 2026 | 19.80 | 20.50 | 19.80 | 20.48 | 20.48 | 3.43% | 1,681 |
| Jul 8, 2026 | 19.75 | 20.00 | 19.55 | 19.80 | 19.80 | -0.50% | 727 |
| Jul 7, 2026 | 20.10 | 20.40 | 19.74 | 19.90 | 19.90 | -0.50% | 1,784 |
| Jul 6, 2026 | 19.56 | 20.00 | 19.50 | 20.00 | 20.00 | 0.10% | 1,329 |
| Jul 3, 2026 | 19.20 | 20.00 | 19.20 | 19.98 | 19.98 | 2.72% | 983 |
| Jul 2, 2026 | 18.00 | 19.74 | 18.00 | 19.45 | 19.45 | 6.87% | 1,451 |
| Jul 1, 2026 | 18.00 | 18.60 | 18.00 | 18.20 | 18.20 | -2.15% | 220 |
| Jun 30, 2026 | 18.00 | 18.67 | 18.00 | 18.60 | 18.60 | 3.33% | 554 |
| Jun 29, 2026 | 18.04 | 18.76 | 17.80 | 18.00 | 18.00 | -0.55% | 1,993 |
| Jun 26, 2026 | 18.63 | 19.19 | 18.02 | 18.10 | 18.10 | -4.75% | 953 |
| Jun 25, 2026 | 19.05 | 19.41 | 18.54 | 19.00 | 19.00 | 4.64% | 635 |
| Jun 24, 2026 | 18.30 | 19.02 | 18.05 | 18.16 | 18.16 | -1.09% | 1,783 |
| Jun 23, 2026 | 18.42 | 18.42 | 18.33 | 18.36 | 18.36 | -0.86% | 497 |
| Jun 22, 2026 | 18.60 | 18.60 | 18.52 | 18.52 | 18.52 | -0.75% | 298 |
| Jun 19, 2026 | 19.06 | 19.38 | 18.32 | 18.66 | 18.66 | -2.10% | 1,629 |
| Jun 18, 2026 | 19.22 | 19.60 | 19.06 | 19.06 | 19.06 | -1.75% | 811 |
| Jun 17, 2026 | 19.22 | 19.72 | 19.22 | 19.40 | 19.40 | 0.52% | 195 |
| Jun 16, 2026 | 19.90 | 20.00 | 19.30 | 19.30 | 19.30 | -3.49% | 1,659 |
| Jun 15, 2026 | 20.10 | 20.47 | 19.50 | 20.00 | 20.00 | -0.51% | 784 |