Atari S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.960	14.900	12.960	14.900	14.900	2,123
2026-10-15	13.758	13.758	12.652	12.850	12.850	1,444
2026-10-14	14.180	14.460	12.700	12.990	12.990	5,131
2026-10-13	15.300	15.650	14.000	14.000	14.000	3,693
2026-10-12	15.610	15.774	15.498	15.600	15.600	1,111
2026-10-09	16.400	16.798	15.940	16.000	16.000	1,156
2026-10-08	16.900	16.900	16.300	16.310	16.310	462
2026-10-07	16.850	17.198	16.290	16.850	16.850	1,587
2026-10-06	17.310	17.498	16.260	17.000	17.000	1,504
2026-10-05	18.100	18.100	17.300	17.500	17.500	956
2026-10-02	18.122	18.190	18.100	18.100	18.100	449
2026-10-01	18.100	18.400	18.100	18.400	18.400	271
2026-09-30	18.130	18.400	18.000	18.400	18.400	977
2026-09-29	18.110	18.598	18.100	18.180	18.180	832
2026-09-28	18.240	18.692	18.240	18.600	18.600	171
2026-09-25	18.700	18.800	18.200	18.700	18.700	1,863
2026-09-24	18.900	19.000	18.700	18.900	18.900	251
2026-09-23	18.800	18.900	18.800	18.900	18.900	105
2026-09-22	19.190	19.300	18.702	19.050	19.050	1,108
2026-09-21	19.300	19.500	19.170	19.170	19.170	611
2026-09-18	19.520	19.600	19.500	19.500	19.500	710
2026-09-17	19.980	20.540	19.500	19.502	19.502	4,448
2026-09-16	19.918	19.918	19.500	19.650	19.650	298
2026-09-15	19.520	19.978	19.500	19.960	19.960	781
2026-09-14	19.760	19.762	19.540	19.650	19.650	437
2026-09-11	20.135	20.135	19.760	19.760	19.760	251
2026-09-10	20.250	20.250	19.850	19.850	19.850	168
2026-09-09	19.800	20.220	19.780	20.220	20.220	1,183
2026-09-08	20.750	20.750	19.800	19.810	19.810	1,515
2026-09-07	21.295	21.295	21.295	21.295	21.295	337
2026-09-04	21.595	21.690	21.015	21.295	21.295	547
2026-09-03	21.580	21.780	21.250	21.780	21.780	359
2026-09-02	21.000	21.880	20.985	21.800	21.800	914
2026-09-01	20.980	21.020	20.980	21.000	21.000	936
2026-08-31	21.480	21.480	20.960	20.960	20.960	428
2026-08-28	21.520	21.520	21.005	21.480	21.480	652
2026-08-27	21.520	21.685	21.520	21.560	21.560	144
2026-08-26	21.105	21.895	21.000	21.825	21.825	1,418
2026-08-25	22.985	22.985	20.950	21.985	21.985	1,938
2026-08-24	21.500	23.000	21.450	22.990	22.990	3,713
2026-08-21	21.795	21.795	21.300	21.750	21.750	1,079
2026-08-20	21.655	21.745	21.540	21.555	21.555	311
2026-08-19	21.265	21.655	21.260	21.655	21.655	298
2026-08-18	21.050	21.720	21.050	21.720	21.720	663
2026-08-17	21.300	21.605	21.000	21.605	21.605	1,973
2026-08-14	21.540	21.600	21.200	21.595	21.595	594
2026-08-13	22.000	22.090	21.500	21.555	21.555	1,214
2026-08-12	22.150	22.150	21.605	21.900	21.900	1,144
2026-08-11	22.500	22.500	21.605	22.000	22.000	826
2026-08-10	22.800	23.400	22.000	22.005	22.005	1,839
2026-08-07	21.450	22.800	21.450	22.800	22.800	3,916
2026-08-06	21.500	21.505	21.000	21.505	21.505	1,361
2026-08-05	21.700	21.700	21.000	21.500	21.500	908
2026-08-04	21.790	21.980	20.950	21.700	21.700	1,042
2026-08-03	21.000	21.980	20.600	21.200	21.200	3,124
2026-07-31	19.930	21.000	19.930	21.000	21.000	1,569
2026-07-30	20.400	20.400	19.622	20.195	20.195	540
2026-07-29	19.810	20.420	19.600	20.395	20.395	644
2026-07-28	19.500	20.000	19.500	19.600	19.600	365
2026-07-27	19.950	20.495	19.180	19.730	19.730	1,126

Page 1 of 22 · 1,283 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.