Atari SA (FRA:IFG)
Germany · Delayed Price · Currency is EUR 20.36
-0.32 (-1.55%)
At close: May 4, 2026
FRA:IFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Mar 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Mar 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.83% | - |
| Mar 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Mar 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | - |
| Mar 17, 2026 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -4.41% | 250 |
| Mar 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Mar 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Mar 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% | - |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Mar 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Mar 5, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 2.17% | 125 |
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Mar 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% | - |
| Mar 2, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 0.43% | 125 |
| Feb 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Feb 26, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | - |
| Feb 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | - |
| Feb 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Feb 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Feb 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |