U.S. Markets closed

Atari SA (ATA.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.20-0.01 (-4.76%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20170.200.210.200.200.20261,927
May 25, 20170.210.210.200.210.2189,360
May 24, 20170.210.210.200.210.21118,912
May 23, 20170.210.210.200.210.21365,001
May 22, 20170.200.210.200.210.21446,370
May 19, 20170.200.210.200.210.21150,224
May 18, 20170.200.210.200.210.21213,699
May 17, 20170.210.210.200.200.20119,142
May 16, 20170.210.210.200.200.20253,777
May 15, 20170.210.210.200.210.21217,456
May 12, 20170.200.210.200.210.21199,559
May 11, 20170.210.210.200.200.20368,491
May 10, 20170.210.210.200.200.20158,791
May 09, 20170.200.210.200.200.20387,515
May 08, 20170.200.210.200.210.21154,134
May 05, 20170.210.210.200.200.20187,639
May 04, 20170.200.210.200.210.21533,279
May 03, 20170.200.210.200.210.21316,420
May 02, 20170.210.210.200.210.21268,924
Apr 28, 20170.200.210.200.210.21378,938
Apr 27, 20170.200.210.200.210.2171,126
Apr 26, 20170.210.210.200.210.2163,541
Apr 25, 20170.200.210.200.210.2184,337
Apr 24, 20170.200.210.190.210.211,054,489
Apr 21, 20170.200.200.190.190.19184,518
Apr 20, 20170.200.200.190.190.19188,507
Apr 19, 20170.190.200.190.200.20413,590
Apr 18, 20170.200.210.190.190.194,559,345
Apr 13, 20170.200.210.200.200.20311,962
Apr 12, 20170.200.210.200.200.201,223,658
Apr 11, 20170.200.210.200.200.20110,094
Apr 10, 20170.200.210.200.200.20489,300
Apr 07, 20170.200.210.200.210.21100,057
Apr 06, 20170.200.210.200.200.2094,340
Apr 05, 20170.210.210.200.210.21170,815
Apr 04, 20170.210.210.200.200.2067,946
Apr 03, 20170.210.210.200.210.21190,008
Mar 31, 20170.210.210.200.200.20165,732
Mar 30, 20170.210.210.200.200.20223,993
Mar 29, 20170.210.210.200.210.21174,064
Mar 28, 20170.210.210.200.210.212,423,438
Mar 27, 20170.210.210.200.200.2097,512
Mar 24, 20170.210.210.200.210.21126,742
Mar 23, 20170.210.210.200.210.21451,779
Mar 22, 20170.210.220.210.210.21575,589
Mar 21, 20170.210.220.210.220.22116,604
Mar 20, 20170.210.220.200.210.211,804,584
Mar 17, 20170.210.210.200.200.20336,565
Mar 16, 20170.200.210.200.210.21260,019
Mar 15, 20170.210.210.200.200.20138,147
Mar 14, 20170.210.210.200.200.2070,744
Mar 13, 20170.210.210.200.210.21164,363
Mar 10, 20170.200.210.200.200.20125,655
Mar 09, 20170.200.210.200.210.21157,485
Mar 08, 20170.210.210.200.210.21324,758
Mar 07, 20170.210.210.200.210.21164,792
Mar 06, 20170.210.210.200.210.21123,264
Mar 03, 20170.200.210.200.210.21341,044
Mar 02, 20170.210.210.200.210.21272,847
Mar 01, 20170.210.210.200.200.20321,522
Feb 28, 20170.210.210.200.200.20367,544
Feb 27, 20170.200.210.200.210.211,190,672
Feb 24, 20170.200.210.200.200.20665,859
Feb 23, 20170.210.210.200.200.20233,439
Feb 22, 20170.210.210.200.210.21935,844
Feb 21, 20170.210.210.200.210.21139,213
Feb 20, 20170.210.220.200.210.21272,401
Feb 17, 20170.210.220.210.210.21369,312
Feb 16, 20170.210.220.210.210.21807,662
Feb 15, 20170.210.220.200.210.213,206,093
Feb 14, 20170.210.220.210.220.22489,735
Feb 13, 20170.210.220.210.220.22169,286
Feb 10, 20170.220.220.210.220.22404,576
Feb 09, 20170.210.220.200.220.222,299,874
Feb 08, 20170.210.210.200.210.21543,211
Feb 07, 20170.210.210.200.200.20480,120
Feb 06, 20170.210.210.200.200.201,256,900
Feb 03, 20170.210.210.200.210.21627,450
Feb 02, 20170.210.220.200.210.211,571,986
Feb 01, 20170.220.220.210.210.211,577,609
Jan 31, 20170.210.220.200.210.211,334,766
Jan 30, 20170.220.220.210.210.212,240,023
Jan 27, 20170.220.220.210.210.21659,333
Jan 26, 20170.220.220.210.210.21831,977
Jan 25, 20170.210.220.210.210.211,159,042
Jan 24, 20170.220.220.210.210.21607,195
Jan 23, 20170.220.230.200.220.224,407,759
Jan 20, 20170.220.230.220.220.22520,852
Jan 19, 20170.240.240.220.220.222,503,681
Jan 18, 20170.250.250.230.240.245,033,050
Jan 17, 20170.230.230.220.230.23933,169
Jan 16, 20170.230.240.220.230.231,581,494
Jan 13, 20170.230.240.230.230.23206,381
Jan 12, 20170.230.240.230.230.23280,087
Jan 11, 20170.240.240.230.230.23942,457
Jan 10, 20170.240.250.230.240.241,111,703
Jan 09, 20170.240.250.230.240.244,472,822
Jan 06, 20170.240.240.220.230.23890,139
Jan 05, 20170.240.240.220.240.241,257,301
Jan 04, 20170.250.250.220.240.246,087,276
*Close price adjusted for dividends and splits.
Loading more data...