Atari S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.327	0.337	0.326	0.330	66.010	2,406
2022-02-08	0.319	0.352	0.319	0.325	64.964	11,019
2022-02-07	0.320	0.323	0.313	0.314	62.776	1,586
2022-02-04	0.322	0.326	0.316	0.316	63.157	2,680
2022-02-03	0.333	0.333	0.323	0.323	64.678	2,532
2022-02-02	0.342	0.348	0.323	0.332	66.390	9,331
2022-02-01	0.303	0.344	0.299	0.340	68.007	18,033
2022-01-31	0.308	0.310	0.299	0.299	59.827	3,979
2022-01-28	0.304	0.314	0.300	0.305	60.969	4,427
2022-01-27	0.306	0.310	0.297	0.304	60.779	6,023
2022-01-26	0.312	0.317	0.307	0.309	61.825	3,797
2022-01-25	0.319	0.319	0.306	0.307	61.349	6,287
2022-01-24	0.333	0.333	0.309	0.309	61.825	11,759
2022-01-21	0.333	0.336	0.326	0.333	66.581	4,053
2022-01-20	0.340	0.340	0.333	0.334	66.866	5,367
2022-01-19	0.342	0.350	0.337	0.337	67.437	6,389
2022-01-18	0.350	0.362	0.334	0.348	69.624	15,700
2022-01-17	0.355	0.359	0.352	0.357	71.432	3,574
2022-01-14	0.360	0.361	0.355	0.355	70.956	6,487
2022-01-13	0.363	0.363	0.358	0.359	71.717	2,548
2022-01-12	0.364	0.371	0.361	0.363	72.668	3,856
2022-01-11	0.369	0.370	0.362	0.363	72.573	1,735
2022-01-10	0.363	0.378	0.358	0.361	72.192	9,929
2022-01-07	0.355	0.365	0.354	0.362	72.478	5,485
2022-01-06	0.353	0.357	0.352	0.355	70.956	5,060
2022-01-05	0.361	0.361	0.353	0.355	70.956	4,429
2022-01-04	0.360	0.362	0.357	0.357	71.432	4,852
2022-01-03	0.359	0.368	0.358	0.360	72.002	7,190
2021-12-31	0.352	0.366	0.352	0.360	72.002	4,239
2021-12-30	0.356	0.360	0.352	0.354	70.861	5,420
2021-12-29	0.359	0.361	0.356	0.357	71.336	3,574
2021-12-28	0.363	0.368	0.357	0.359	71.717	6,495
2021-12-27	0.364	0.369	0.360	0.368	73.524	3,023
2021-12-24	0.363	0.365	0.358	0.360	72.002	1,389
2021-12-23	0.366	0.377	0.358	0.361	72.288	7,087
2021-12-22	0.361	0.371	0.359	0.361	72.097	9,576
2021-12-21	0.361	0.368	0.355	0.355	71.051	6,103
2021-12-20	0.362	0.371	0.353	0.357	71.336	14,817
2021-12-17	0.381	0.384	0.361	0.371	74.190	27,776
2021-12-16	0.389	0.397	0.380	0.381	76.092	6,098
2021-12-15	0.386	0.393	0.379	0.381	76.187	2,682
2021-12-14	0.389	0.395	0.379	0.381	76.092	8,655
2021-12-13	0.399	0.404	0.390	0.391	78.185	5,173
2021-12-10	0.397	0.406	0.390	0.391	78.185	4,931
2021-12-09	0.418	0.428	0.392	0.396	79.231	16,750
2021-12-08	0.394	0.428	0.392	0.411	82.180	27,695
2021-12-07	0.386	0.398	0.371	0.392	78.375	14,483
2021-12-06	0.379	0.396	0.370	0.374	74.856	13,138
2021-12-03	0.390	0.399	0.381	0.383	76.663	7,725
2021-12-02	0.400	0.405	0.388	0.390	77.994	12,044
2021-12-01	0.390	0.433	0.390	0.406	81.133	31,243
2021-11-30	0.388	0.402	0.376	0.390	77.994	13,861
2021-11-29	0.385	0.404	0.383	0.389	77.804	11,949
2021-11-26	0.401	0.404	0.378	0.382	76.473	37,644
2021-11-25	0.405	0.432	0.402	0.415	82.940	23,089
2021-11-24	0.416	0.449	0.399	0.402	80.372	54,988
2021-11-23	0.403	0.405	0.385	0.387	77.424	13,720
2021-11-22	0.380	0.430	0.380	0.408	81.609	40,837
2021-11-19	0.383	0.399	0.363	0.374	74.856	20,427
2021-11-18	0.411	0.416	0.382	0.383	76.663	20,434

← NewerPage 21 of 22 · 1,285 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.