Atari SA (EPA:ALATA)
France · Delayed Price · Currency is EUR 19.76
-0.09 (-0.45%)
Sep 11, 2026, 4:09 PM CET
Atari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |