Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atari SA (ATA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.3935-0.0095 (-2.36%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20210.39850.41600.38850.39350.39352,499,352
Dec 03, 20210.41000.41900.40000.40300.40301,469,610
Dec 02, 20210.42000.42600.40800.41000.41002,291,240
Dec 01, 20210.41050.45500.41000.42650.42655,943,430
Nov 30, 20210.40800.42300.39500.41000.41002,636,841
Nov 29, 20210.40450.42500.40300.40900.40902,273,145
Nov 26, 20210.42200.42450.39700.40200.40207,161,159
Nov 25, 20210.42550.45400.42250.43600.43604,392,317
Nov 24, 20210.43700.47200.41900.42250.422510,460,511
Nov 23, 20210.42350.42600.40500.40700.40702,610,122
Nov 22, 20210.39900.45200.39900.42900.42907,768,617
Nov 19, 20210.40300.41900.38200.39350.39353,885,870
Nov 18, 20210.43200.43700.40200.40300.40303,887,173
Nov 17, 20210.44300.46700.42250.43050.43054,377,345
Nov 16, 20210.47500.47750.43400.44200.44209,341,439
Nov 15, 20210.40500.49750.40000.49500.495017,067,993
Nov 12, 20210.41400.43450.39150.39250.39255,676,937
Nov 11, 20210.36700.41700.36550.41000.41006,073,351
Nov 10, 20210.37900.38500.36100.37250.37251,750,379
Nov 09, 20210.36600.38950.35550.37400.37402,266,465
Nov 08, 20210.39950.41350.37500.37650.37652,494,925
Nov 05, 20210.39350.40500.37850.38500.38505,304,415
Nov 04, 20210.34600.41800.34400.40500.405013,564,645
Nov 03, 20210.32600.34600.32500.34000.34001,533,533
Nov 02, 20210.32700.33650.31650.32100.32101,052,706
Nov 01, 20210.32450.34200.32000.32450.32451,961,535
Oct 29, 20210.30300.32400.30100.31700.31701,420,175
Oct 28, 20210.31500.31500.30000.30300.3030766,808
Oct 27, 20210.30800.31600.30200.30950.3095923,275
Oct 26, 20210.30100.30850.30100.30550.3055653,869
Oct 25, 20210.31000.31050.30100.30100.3010420,942
Oct 22, 20210.30900.31100.30500.30700.3070754,877
Oct 21, 20210.30100.31600.30100.31150.31151,383,933
Oct 20, 20210.30400.31000.30050.30100.30101,234,254
Oct 19, 20210.32300.32300.30100.31100.31102,849,488
Oct 18, 20210.35000.35250.32200.32600.32606,397,868
Oct 15, 20210.35800.36250.35300.35400.3540754,801
Oct 14, 20210.36500.36500.35800.36000.3600529,390
Oct 13, 20210.36550.37000.36200.36300.3630602,927
Oct 12, 20210.36700.36700.36000.36100.3610850,974
Oct 11, 20210.37100.37500.36000.36750.36751,616,703
Oct 08, 20210.37000.38100.37000.37200.3720842,956
Oct 07, 20210.37400.38000.37000.37350.3735460,341
Oct 06, 20210.37500.37550.37000.37200.3720583,481
Oct 05, 20210.37300.38000.37150.37500.3750509,734
Oct 04, 20210.37900.38000.37200.37500.3750512,824
Oct 01, 20210.37850.38600.37150.37800.3780810,164
Sep 30, 20210.37650.38300.37050.38050.38051,209,352
Sep 29, 20210.38450.40450.37700.38000.38002,111,893
Sep 28, 20210.37600.38300.37300.37800.37801,180,378
Sep 27, 20210.38100.38350.37150.37600.37601,157,424
Sep 24, 20210.39900.39900.37500.37500.37501,553,936
Sep 23, 20210.37400.40800.37200.39550.39552,526,950
Sep 22, 20210.37450.38100.36750.37350.3735594,778
Sep 21, 20210.37000.37950.36250.36950.36951,086,749
Sep 20, 20210.38100.38100.36350.37050.37052,413,963
Sep 17, 20210.39000.39700.38200.38200.38201,233,250
Sep 16, 20210.39300.40200.39050.39050.3905748,745
Sep 15, 20210.39100.40750.38950.39250.39251,175,459
Sep 14, 20210.39400.41250.38550.39400.39401,976,050
Sep 13, 20210.41700.42350.39450.39500.39503,245,902
Sep 10, 20210.43350.43600.41650.42000.4200961,788
Sep 09, 20210.41500.43400.41500.43350.43351,339,259
Sep 08, 20210.44050.44050.41550.41800.41803,014,507
Sep 07, 20210.44950.45000.43600.43750.43752,281,358
Sep 06, 20210.43600.46800.43500.45050.45053,987,037
Sep 03, 20210.45000.45300.42650.43500.43503,118,035
Sep 02, 20210.43750.46200.42300.45250.45254,395,687
Sep 01, 20210.44900.45950.41550.43450.43455,526,381
Aug 31, 20210.39000.45350.38950.44200.442014,481,558
Aug 30, 20210.37950.39250.37200.38900.38903,104,971
Aug 27, 20210.37250.37750.36650.37750.37751,545,613
Aug 26, 20210.38150.38650.36950.37400.37401,413,595
Aug 25, 20210.37750.39350.37600.38100.38103,926,834
Aug 24, 20210.36300.37800.36150.37450.37452,042,472
Aug 23, 20210.36350.36450.35900.36250.36251,152,233
Aug 20, 20210.36650.36650.35550.36200.3620862,150
Aug 19, 20210.37500.37600.35900.36250.36251,703,779
Aug 18, 20210.36500.37850.35300.37800.37803,349,720
Aug 17, 20210.34800.36850.34750.36700.36701,785,908
Aug 16, 20210.35950.36000.34600.35500.35503,585,870
Aug 13, 20210.37500.37600.35200.35900.35904,974,779
Aug 12, 20210.37600.37950.37100.37500.37501,568,722
Aug 11, 20210.38700.39000.36850.38100.38102,197,982
Aug 10, 20210.38400.41500.37600.38000.38007,311,175
Aug 09, 20210.36750.38500.36750.38150.38151,242,828
Aug 06, 20210.37700.37950.36600.36900.36901,396,017
Aug 05, 20210.37850.38300.37500.37650.37651,399,267
Aug 04, 20210.37550.38850.37550.38500.3850899,341
Aug 03, 20210.38150.39550.37200.37850.37852,936,018
Aug 02, 20210.36750.38900.36150.38500.38502,964,358
Jul 30, 20210.36000.36450.35250.36450.36451,582,601
Jul 29, 20210.37300.37600.36000.36400.36401,877,680
Jul 28, 20210.35300.37600.35250.36700.36703,280,957
Jul 27, 20210.36800.36800.34800.35150.35153,450,687
Jul 26, 20210.36150.39750.35550.37000.37006,872,381
Jul 23, 20210.36250.36300.34600.35400.35403,065,617
Jul 22, 20210.36900.37600.35150.35450.35452,838,956
Jul 21, 20210.35800.37600.35750.36300.36302,484,293
Jul 20, 20210.35650.38100.35300.35400.35402,871,126
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement