ATA.PA - Atari SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.340.340.330.330.33157,645
Dec 14, 20170.330.340.320.340.341,143,055
Dec 13, 20170.340.350.330.340.341,092,681
Dec 12, 20170.330.350.320.340.341,797,697
Dec 11, 20170.330.330.320.320.32999,514
Dec 08, 20170.320.330.310.320.321,228,859
Dec 07, 20170.340.340.310.310.313,071,729
Dec 06, 20170.350.350.340.340.34619,243
Dec 05, 20170.350.350.340.350.351,347,278
Dec 04, 20170.350.350.340.340.34153,370
Dec 01, 20170.350.350.340.340.343,114,358
Nov 30, 20170.360.360.350.350.35438,220
Nov 29, 20170.360.370.350.350.351,169,324
Nov 28, 20170.350.360.350.350.35241,220
Nov 27, 20170.360.360.350.350.35900,942
Nov 24, 20170.360.360.350.350.35200,153
Nov 23, 20170.360.370.350.350.35894,325
Nov 22, 20170.370.370.360.360.36145,616
Nov 21, 20170.370.370.360.360.36362,530
Nov 20, 20170.360.370.350.360.36426,780
Nov 17, 20170.360.370.350.360.36520,074
Nov 16, 20170.370.370.360.360.36210,527
Nov 15, 20170.360.370.360.370.372,287,414
Nov 14, 20170.370.370.360.360.36247,075
Nov 13, 20170.370.380.360.360.36763,167
Nov 10, 20170.380.390.370.380.383,057,811
Nov 09, 20170.390.400.380.380.381,235,972
Nov 08, 20170.390.390.380.390.391,075,745
Nov 07, 20170.400.400.380.380.38953,962
Nov 06, 20170.390.400.390.400.401,815,207
Nov 03, 20170.420.420.380.380.386,501,427
Nov 02, 20170.360.410.360.410.418,178,130
Nov 01, 20170.360.370.350.350.35506,420
Oct 31, 20170.360.370.360.360.36472,471
Oct 30, 20170.370.370.360.360.36155,288
Oct 27, 20170.360.370.360.370.37365,148
Oct 26, 20170.360.370.360.360.36523,405
Oct 25, 20170.360.370.350.370.372,039,482
Oct 24, 20170.360.360.350.350.35521,111
Oct 23, 20170.350.360.350.360.36599,491
Oct 20, 20170.350.360.350.350.35145,693
Oct 19, 20170.350.360.350.350.35375,807
Oct 18, 20170.360.360.350.350.352,765,384
Oct 17, 20170.370.370.360.360.36679,421
Oct 16, 20170.360.370.360.360.36433,043
Oct 13, 20170.370.370.360.360.36455,591
Oct 12, 20170.360.370.360.360.36242,625
Oct 11, 20170.370.380.360.360.361,303,052
Oct 10, 20170.360.370.360.360.36189,917
Oct 09, 20170.370.380.360.360.36958,875
Oct 06, 20170.370.380.370.370.372,742,730
Oct 05, 20170.360.370.360.370.37497,824
Oct 04, 20170.370.370.350.350.351,040,434
Oct 03, 20170.360.370.350.360.36747,112
Oct 02, 20170.370.370.360.360.36998,363
Sep 29, 20170.370.370.360.370.371,075,405
Sep 28, 20170.360.370.360.370.371,154,356
Sep 27, 20170.370.370.360.360.36577,539
Sep 26, 20170.360.370.350.360.36415,059
Sep 25, 20170.360.370.360.370.37420,634
Sep 22, 20170.370.370.360.360.36130,844
Sep 21, 20170.370.370.360.360.36224,556
Sep 20, 20170.370.370.350.360.36341,552
Sep 19, 20170.370.370.360.360.36361,650
Sep 18, 20170.360.370.350.360.361,176,365
Sep 15, 20170.360.370.350.360.36771,347
Sep 14, 20170.360.370.350.360.362,269,547
Sep 13, 20170.370.380.360.360.361,131,139
Sep 12, 20170.380.380.370.370.37369,596
Sep 11, 20170.370.400.360.370.376,734,833
Sep 08, 20170.370.370.360.360.36280,361
Sep 07, 20170.370.370.360.360.36515,041
Sep 06, 20170.370.380.360.370.37555,587
Sep 05, 20170.360.380.350.370.373,757,363
Sep 04, 20170.360.360.350.350.35253,228
Sep 01, 20170.350.360.340.350.35267,725
Aug 31, 20170.340.350.340.340.34789,399
Aug 30, 20170.350.360.340.350.351,029,851
Aug 29, 20170.350.360.340.340.341,904,178
Aug 28, 20170.350.360.350.350.35395,154
Aug 25, 20170.350.360.350.350.35345,915
Aug 24, 20170.360.370.350.350.351,494,750
Aug 23, 20170.360.370.360.360.36466,272
Aug 22, 20170.370.370.360.360.36347,844
Aug 21, 20170.370.370.360.360.36656,394
Aug 18, 20170.370.380.360.370.37423,607
Aug 17, 20170.380.380.370.370.37356,858
Aug 16, 20170.370.380.360.370.37663,110
Aug 15, 20170.370.380.360.360.36593,874
Aug 14, 20170.360.370.360.370.37668,806
Aug 11, 20170.370.370.360.360.361,736,886
Aug 10, 20170.380.380.370.370.37393,033
Aug 09, 20170.390.390.370.380.381,714,178
Aug 08, 20170.380.390.370.390.391,436,184
Aug 07, 20170.370.380.370.370.37582,727
Aug 04, 20170.360.380.360.370.37557,540
Aug 03, 20170.370.370.360.360.36613,815
Aug 02, 20170.370.380.360.360.361,940,969
Aug 01, 20170.370.370.350.360.362,247,553
Jul 31, 20170.380.380.370.370.37583,507
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...