Atari SA (LON:0KUV)
London · Delayed Price · Currency is GBP · Price in EUR 0.1018
-0.0022 (-2.12%)
May 4, 2026, 4:39 PM GMT
LON:0KUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 20.32 | 20.60 | 20.32 | 20.56 | 20.56 | -0.19% | 13 |
| Apr 30, 2026 | 21.00 | 21.00 | 20.24 | 20.60 | 20.60 | -0.96% | 3 |
| Apr 29, 2026 | 21.16 | 21.16 | 20.80 | 20.80 | 20.80 | -1.89% | 1 |
| Apr 28, 2026 | 21.40 | 21.48 | 21.20 | 21.20 | 21.20 | 0.38% | 7 |
| Apr 27, 2026 | 21.12 | 21.52 | 21.00 | 21.12 | 21.12 | 0.96% | 7 |
| Apr 24, 2026 | 20.60 | 20.92 | 20.60 | 20.92 | 20.92 | 1.95% | 5 |
| Apr 23, 2026 | 20.80 | 20.80 | 20.52 | 20.52 | 20.52 | 0.59% | 1 |
| Apr 22, 2026 | 20.80 | 20.80 | 20.36 | 20.40 | 20.40 | -1.73% | 2 |
| Apr 21, 2026 | 20.80 | 20.80 | 20.72 | 20.76 | 20.76 | 0.19% | 1 |
| Apr 20, 2026 | 20.96 | 20.96 | 20.68 | 20.72 | 20.72 | -0.96% | 5 |
| Apr 17, 2026 | 20.80 | 20.92 | 20.80 | 20.92 | 20.92 | 1.55% | 2 |
| Apr 16, 2026 | 20.60 | 20.64 | 20.40 | 20.60 | 20.60 | 1.38% | 6 |
| Apr 15, 2026 | 20.32 | 20.36 | 20.20 | 20.32 | 20.32 | -0.39% | 11 |
| Apr 14, 2026 | 20.52 | 20.52 | 20.28 | 20.40 | 20.40 | -2.49% | 7 |
| Apr 13, 2026 | 20.40 | 20.96 | 20.20 | 20.92 | 20.92 | 3.36% | 9 |
| Apr 10, 2026 | 20.28 | 20.48 | 20.24 | 20.24 | 20.24 | -0.78% | - |
| Apr 9, 2026 | 20.24 | 20.40 | 20.24 | 20.40 | 20.40 | 0.99% | 8 |
| Apr 8, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 16 |
| Apr 7, 2026 | 20.80 | 21.00 | 20.48 | 21.00 | 21.00 | 0.96% | 33 |
| Apr 2, 2026 | 20.90 | 21.30 | 20.80 | 20.80 | 20.80 | -2.35% | 6 |
| Apr 1, 2026 | 21.50 | 21.50 | 20.90 | 21.30 | 21.30 | -1.39% | 2 |
| Mar 31, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 2.86% | 2 |
| Mar 30, 2026 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | - | 15 |
| Mar 27, 2026 | 21.70 | 21.70 | 20.90 | 21.00 | 21.00 | -2.78% | 8 |
| Mar 26, 2026 | 21.20 | 21.70 | 21.20 | 21.60 | 21.60 | 1.89% | 1 |
| Mar 25, 2026 | 20.40 | 21.60 | 20.40 | 21.20 | 21.20 | 3.92% | 36 |
| Mar 24, 2026 | 21.80 | 21.90 | 19.80 | 20.40 | 20.40 | -3.32% | 62 |
| Mar 23, 2026 | 22.00 | 22.40 | 21.10 | 21.10 | 21.10 | -1.40% | 1 |
| Mar 20, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 3 |
| Mar 19, 2026 | 21.40 | 21.70 | 20.60 | 20.80 | 20.80 | -1.89% | 2 |
| Mar 18, 2026 | 21.30 | 21.40 | 21.12 | 21.20 | 21.20 | -1.85% | 6 |
| Mar 17, 2026 | 22.00 | 22.00 | 21.20 | 21.60 | 21.60 | -3.57% | 27 |
| Mar 16, 2026 | 22.90 | 23.40 | 22.40 | 22.40 | 22.40 | -2.61% | 5 |
| Mar 13, 2026 | 22.90 | 23.30 | 22.90 | 23.00 | 23.00 | -1.71% | 3 |
| Mar 12, 2026 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 1 |
| Mar 11, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | 1 |
| Mar 10, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 5 |
| Mar 9, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -1.28% | 2 |
| Mar 6, 2026 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | - | 1 |
| Mar 5, 2026 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | 0.86% | 5 |
| Mar 4, 2026 | 23.20 | 23.60 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 3, 2026 | 23.20 | 23.60 | 23.20 | 23.20 | 23.20 | - | 3 |
| Mar 2, 2026 | 23.50 | 23.70 | 23.20 | 23.20 | 23.20 | -0.43% | 12 |
| Feb 27, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -0.43% | 5 |
| Feb 26, 2026 | 23.60 | 23.60 | 23.30 | 23.40 | 23.40 | 0.43% | 11 |
| Feb 25, 2026 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | -1.27% | 3 |
| Feb 24, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 2 |
| Feb 23, 2026 | 23.60 | 23.80 | 23.50 | 23.60 | 23.60 | -0.42% | 2 |
| Feb 20, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | -0.42% | 2 |
| Feb 19, 2026 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 17 |