Atari S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.200	20.500	19.200	20.500	20.500	1,831
2026-07-23	20.200	20.200	19.800	20.000	20.000	460
2026-07-22	20.200	20.200	19.750	20.050	20.050	963
2026-07-21	20.450	20.450	20.010	20.400	20.400	433
2026-07-20	20.200	20.445	19.744	20.005	20.005	783
2026-07-17	20.465	20.465	19.822	19.822	19.822	526
2026-07-16	20.580	20.580	20.000	20.000	20.000	583
2026-07-15	20.150	20.150	19.800	19.800	19.800	1,073
2026-07-14	20.170	20.300	20.050	20.170	20.170	241
2026-07-13	19.958	20.780	19.958	20.200	20.200	921
2026-07-10	20.480	20.480	19.804	20.000	20.000	1,212
2026-07-09	19.800	20.500	19.800	20.480	20.480	1,681
2026-07-08	19.750	20.000	19.550	19.800	19.800	727
2026-07-07	20.100	20.400	19.740	19.900	19.900	1,784
2026-07-06	19.562	20.000	19.500	20.000	20.000	1,329
2026-07-03	19.200	20.000	19.200	19.980	19.980	983
2026-07-02	18.000	19.740	18.000	19.450	19.450	1,451
2026-07-01	18.000	18.600	18.000	18.200	18.200	220
2026-06-30	17.998	18.668	17.998	18.600	18.600	554
2026-06-29	18.040	18.758	17.800	18.000	18.000	1,993
2026-06-26	18.632	19.186	18.020	18.100	18.100	953
2026-06-25	19.048	19.410	18.544	19.002	19.002	635
2026-06-24	18.300	19.020	18.050	18.160	18.160	1,783
2026-06-23	18.420	18.420	18.330	18.360	18.360	497
2026-06-22	18.600	18.602	18.520	18.520	18.520	298
2026-06-19	19.062	19.384	18.320	18.660	18.660	1,629
2026-06-18	19.220	19.600	19.060	19.060	19.060	811
2026-06-17	19.220	19.718	19.220	19.400	19.400	195
2026-06-16	19.900	20.000	19.300	19.300	19.300	1,659
2026-06-15	20.100	20.470	19.502	19.998	19.998	784
2026-06-12	20.250	20.490	20.100	20.100	20.100	678
2026-06-11	20.500	20.600	20.200	20.350	20.350	1,230
2026-06-10	21.100	21.350	21.050	21.050	21.050	604
2026-06-09	20.950	21.350	20.710	21.350	21.350	770
2026-06-08	21.800	21.800	20.900	21.245	21.245	469
2026-06-05	20.840	21.980	20.700	21.330	21.330	1,506
2026-06-04	21.800	22.190	21.500	21.600	21.600	2,050
2026-06-03	21.615	22.190	21.520	22.190	22.190	603
2026-06-02	21.500	22.100	21.330	21.615	21.615	1,018
2026-06-01	21.210	22.195	21.210	21.500	21.500	1,163
2026-05-29	20.900	22.195	20.900	21.300	21.300	1,405
2026-05-28	21.400	21.500	20.800	20.820	20.820	1,198
2026-05-27	22.800	22.800	21.300	21.500	21.500	5,050
2026-05-26	21.000	21.950	21.000	21.500	21.500	1,735
2026-05-25	20.800	21.760	20.800	21.100	21.100	1,174
2026-05-22	21.995	22.050	20.705	21.800	21.800	2,195
2026-05-21	21.800	22.100	21.650	21.800	21.800	948
2026-05-20	22.300	22.300	21.800	21.800	21.800	770
2026-05-19	22.010	23.000	21.800	21.930	21.930	1,985
2026-05-18	23.200	23.200	22.000	22.015	22.015	3,405
2026-05-15	22.100	23.100	22.100	23.100	23.100	1,646
2026-05-14	21.900	22.885	21.860	22.885	22.885	2,735
2026-05-13	21.105	22.850	21.105	21.860	21.860	3,198
2026-05-12	20.020	23.940	20.000	21.105	21.105	6,137
2026-05-11	18.500	20.000	17.960	19.020	19.020	3,519
2026-05-08	17.600	18.490	17.600	18.398	18.398	1,176
2026-05-07	17.810	18.480	17.500	18.480	18.480	3,738
2026-05-06	19.000	19.000	17.600	17.900	17.900	8,844
2026-05-05	20.000	20.000	18.000	18.000	18.000	1,362
2026-05-04	20.320	20.600	20.000	20.600	20.600	1,691

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.