Atari SA (FRA:IFG)
Germany · Delayed Price · Currency is EUR 21.40
-1.00 (-4.46%)
At close: Aug 26, 2026
FRA:IFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Aug 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Aug 24, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | -1.79% | 800 |
| Aug 21, 2026 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 5.66% | 30 |
| Aug 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | 300 |
| Aug 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Aug 7, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 7.62% | 1,801 |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Aug 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Jul 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Jul 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Jul 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.52% | - |
| Jul 28, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 150 |
| Jul 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 24, 2026 | 20.00 | 20.80 | 20.00 | 20.20 | 20.20 | 1.00% | 1,250 |
| Jul 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.77% | - |
| May 4, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.55% | - |
| Apr 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.64% | - |
| Apr 29, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.19% | - |
| Apr 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.71% | - |
| Apr 27, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.78% | - |
| Apr 24, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.60% | - |
| Apr 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.56% | - |
| Apr 22, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.97% | - |
| Apr 21, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.58% | - |
| Apr 20, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% | - |
| Apr 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.59% | - |
| Apr 16, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.80% | - |
| Apr 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.77% | - |
| Apr 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.19% | - |
| Apr 13, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.70% | - |
| Apr 10, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.50% | - |
| Apr 9, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -3.50% | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% | - |
| Apr 7, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.68% | - |
| Apr 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.36% | - |
| Apr 1, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 1.92% | 125 |
| Mar 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3.48% | - |
| Mar 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Mar 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.25% | - |