U.S. Markets close in 4 hrs 53 mins

Atari SA (ATA.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.39-0.02 (-4.88%)
As of 4:50PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20170.420.420.390.390.392,951,645
Jul 25, 20170.370.420.370.410.417,386,299
Jul 24, 20170.360.370.360.370.37391,645
Jul 21, 20170.370.380.360.360.362,022,471
Jul 20, 20170.390.390.360.360.362,782,699
Jul 19, 20170.370.390.360.380.384,168,374
Jul 18, 20170.400.400.370.370.373,546,157
Jul 17, 20170.420.430.380.400.4011,094,023
Jul 14, 20170.360.430.360.400.4023,855,849
Jul 13, 20170.310.370.310.360.3616,183,213
Jul 12, 20170.290.310.280.310.313,245,202
Jul 11, 20170.300.300.280.290.292,297,763
Jul 10, 20170.280.300.280.290.292,915,330
Jul 07, 20170.290.290.280.280.28724,537
Jul 06, 20170.290.290.280.280.282,519,112
Jul 05, 20170.280.290.280.280.281,084,901
Jul 04, 20170.290.300.280.280.284,809,417
Jul 03, 20170.330.330.290.290.295,133,815
Jun 30, 20170.320.330.320.320.322,423,402
Jun 29, 20170.340.350.310.320.3211,503,173
Jun 28, 20170.340.340.310.330.334,641,948
Jun 27, 20170.320.340.310.330.3312,032,082
Jun 26, 20170.310.360.300.310.3131,117,132
Jun 23, 20170.240.300.240.300.3022,411,492
Jun 22, 20170.240.240.230.240.24285,613
Jun 21, 20170.230.240.230.230.23574,264
Jun 20, 20170.240.240.230.230.23516,813
Jun 19, 20170.230.240.230.240.242,194,712
Jun 16, 20170.220.230.220.230.231,616,430
Jun 15, 20170.230.230.220.220.22431,699
Jun 14, 20170.230.230.220.220.22852,937
Jun 13, 20170.220.230.210.230.23967,376
Jun 12, 20170.220.220.210.210.21703,292
Jun 09, 20170.220.230.220.220.221,859,997
Jun 08, 20170.220.230.220.220.22945,249
Jun 07, 20170.210.220.210.220.221,777,660
Jun 06, 20170.230.230.210.210.213,152,705
Jun 05, 20170.230.230.220.220.22407,905
Jun 02, 20170.220.230.220.220.22611,517
Jun 01, 20170.230.230.220.220.221,102,673
May 31, 20170.230.250.220.220.2217,609,335
May 30, 20170.210.210.200.210.211,092,685
May 29, 20170.200.210.200.210.21221,631
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...