ATA.PA - Atari SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 20180.5570.5960.5570.5850.5855,180,774
May 21, 20180.5700.5700.5540.5600.5602,052,196
May 18, 20180.5750.5860.5710.5710.5711,444,303
May 17, 20180.5890.5930.5730.5790.5792,032,380
May 16, 20180.6060.6060.5920.5950.5951,106,709
May 15, 20180.6030.6090.5930.6070.6071,217,295
May 14, 20180.6140.6150.6000.6060.6061,221,785
May 11, 20180.6100.6150.6030.6120.6121,538,982
May 10, 20180.6120.6120.5970.6070.6071,091,643
May 09, 20180.5980.6170.5810.6060.6061,806,943
May 08, 20180.6050.6170.5860.5980.5981,652,309
May 07, 20180.5750.6230.5740.6030.6033,781,179
May 04, 20180.6080.6100.5720.5850.5854,488,726
May 03, 20180.6270.6270.6070.6100.6102,396,662
May 02, 20180.6290.6450.6170.6270.6271,920,751
Apr 30, 20180.6480.6500.6250.6380.6381,803,832
Apr 27, 20180.6270.6420.6240.6390.6391,967,133
Apr 26, 20180.6050.6280.6020.6240.6242,082,836
Apr 25, 20180.6200.6240.6090.6100.6102,276,645
Apr 24, 20180.6440.6440.6240.6250.6251,032,803
Apr 23, 20180.6530.6550.6380.6410.6411,479,557
Apr 20, 20180.6460.6610.6300.6420.6421,638,620
Apr 19, 20180.6220.6460.6110.6400.6405,898,151
Apr 18, 20180.6620.6750.6440.6490.6491,698,580
Apr 17, 20180.6640.6700.6610.6610.661982,628
Apr 16, 20180.6560.6880.6550.6680.6681,980,348
Apr 13, 20180.6520.6600.6500.6550.655947,593
Apr 12, 20180.6620.6620.6430.6450.6451,921,968
Apr 11, 20180.6660.6860.6660.6700.6701,574,327
Apr 10, 20180.6620.6660.6580.6650.6651,164,259
Apr 09, 20180.6520.6640.6510.6580.6581,835,713
Apr 06, 20180.6400.6440.6240.6420.6421,772,357
Apr 05, 20180.6700.6790.6330.6460.6464,085,377
Apr 04, 20180.6590.6790.6230.6320.6323,799,613
Apr 03, 20180.7000.7000.6580.6580.6583,047,353
Mar 29, 20180.7010.7190.7000.7050.7052,189,024
Mar 28, 20180.7020.7280.7000.7000.7006,078,433
Mar 27, 20180.6800.7320.6720.7120.7127,262,362
Mar 26, 20180.7100.7160.6530.6540.6545,075,371
Mar 23, 20180.7040.7170.6800.7080.7086,247,847
Mar 22, 20180.7450.7510.7200.7340.7344,348,074
Mar 21, 20180.7700.7700.7420.7500.7503,657,652
Mar 20, 20180.8020.8090.7400.7800.7807,914,609
Mar 19, 20180.7600.7990.7500.7740.7746,759,875
Mar 16, 20180.7240.7660.7170.7550.7555,214,405
Mar 15, 20180.7200.7410.7120.7170.7173,108,224
Mar 14, 20180.7530.7700.7200.7260.7265,919,586
Mar 13, 20180.7680.8000.7490.7650.7658,755,229
Mar 12, 20180.7200.7650.7180.7550.75510,965,961
Mar 09, 20180.7210.7330.7070.7160.7167,961,569
Mar 08, 20180.6900.6900.6620.6670.6672,172,187
Mar 07, 20180.7100.7140.6740.6820.6823,473,813
Mar 06, 20180.6760.7310.6700.7060.7069,155,814
Mar 05, 20180.6220.6630.6220.6560.6564,584,801
Mar 02, 20180.6600.6620.6120.6160.6166,197,538
Mar 01, 20180.6620.6780.6600.6680.6683,054,144
Feb 28, 20180.6860.6970.6630.6680.6685,618,184
Feb 27, 20180.7300.7400.7020.7030.7033,206,504
Feb 26, 20180.6830.7470.6660.7280.72811,365,994
Feb 23, 20180.6870.7180.6670.6820.6825,106,420
Feb 22, 20180.6810.7480.6270.6940.69419,676,603
Feb 21, 20180.7200.7490.6800.6900.69015,840,459
Feb 20, 20180.8000.8010.7100.7490.74912,710,307
Feb 19, 20180.7600.8500.7260.7980.79817,693,945
Feb 16, 20180.8300.8400.7520.7570.75724,938,519
Feb 15, 20180.9000.9480.8230.8230.82358,951,869
Feb 14, 20180.7170.8230.6750.8220.82239,684,229
Feb 13, 20180.6510.7680.6460.7050.70551,776,240
Feb 12, 20180.5700.6390.5560.6390.63921,694,860
Feb 09, 20180.5020.5670.4970.5450.54513,178,969
Feb 08, 20180.5900.5930.5160.5160.51617,640,772
Feb 07, 20180.4890.5620.4870.5250.52518,660,632
Feb 06, 20180.4510.4700.4480.4520.4526,595,846
Feb 05, 20180.5000.5000.4660.4930.4935,975,445
Feb 02, 20180.5440.5440.5130.5160.5163,263,691
Feb 01, 20180.5580.5650.5340.5430.5432,996,819
Jan 31, 20180.5650.5790.5400.5500.5505,862,512
Jan 30, 20180.5100.5830.5030.5670.56710,579,385
Jan 29, 20180.5340.5350.5050.5140.5144,335,104
Jan 26, 20180.5530.5550.5240.5310.5312,330,640
Jan 25, 20180.5380.5600.5150.5450.5455,543,325
Jan 24, 20180.5730.5780.5310.5440.5445,964,663
Jan 23, 20180.5600.6040.5420.5680.56810,963,843
Jan 22, 20180.4950.5630.4910.5600.56015,472,322
Jan 19, 20180.4890.4970.4720.4890.4893,649,622
Jan 18, 20180.4430.5180.4420.4850.48518,968,228
Jan 17, 20180.4520.4560.4360.4450.4451,528,734
Jan 16, 20180.4610.4620.4490.4560.4561,159,942
Jan 15, 20180.4560.4640.4450.4580.4581,904,484
Jan 12, 20180.4630.4700.4470.4510.4513,699,082
Jan 11, 20180.4330.4600.4260.4580.4583,695,340
Jan 10, 20180.4320.4500.4230.4400.4404,760,590
Jan 09, 20180.4580.4580.4370.4420.4424,756,109
Jan 08, 20180.4770.4770.4600.4600.4603,477,574
Jan 05, 20180.4630.4800.4600.4660.4664,498,971
Jan 04, 20180.5000.5270.4520.4600.46013,861,895
Jan 03, 20180.4080.5090.4070.4960.49623,558,728
Jan 02, 20180.3690.4050.3670.4000.4006,659,388
Dec 29, 20170.3600.3700.3500.3600.360999,847
Dec 28, 20170.3500.3600.3400.3500.350731,950
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...