ATA.PA - Atari SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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, 20170.000.000.000.000.00-
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
Jul 28, 20170.390.390.380.380.38912,731
Jul 27, 20170.390.400.380.390.392,213,338
Jul 26, 20170.420.420.380.390.393,526,542
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...