Atari SA (FRA:IFG)
Germany · Delayed Price · Currency is EUR 14.20
-0.70 (-4.70%)
At close: Oct 23, 2026
FRA:IFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.70% | - |
| Oct 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Oct 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 7.52% | - |
| Oct 16, 2026 | 12.30 | 13.30 | 12.30 | 13.30 | 13.30 | 7.26% | 1 |
| Oct 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | - |
| Oct 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -10.67% | - |
| Oct 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 12, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -5.06% | 110 |
| Oct 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Oct 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 7, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -3.55% | 256 |
| Oct 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Oct 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Oct 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Sep 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Sep 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Sep 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Sep 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | 31 |
| Sep 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Sep 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Sep 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 1,000 |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Sep 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 1, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | -0.95% | 1,000 |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| 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 | - | - |