Atari SA ALATA
EURONEXT · France · Technology Services
€18.400.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €18.40 | +1.21% | €18.13 | €18.40 | €18.00 | 977 |
| 2026-09-29 | €18.18 | -2.26% | €18.11 | €18.60 | €18.10 | 832 |
| 2026-09-28 | €18.60 | -0.53% | €18.24 | €18.69 | €18.24 | 171 |
| 2026-09-25 | €18.70 | -1.06% | €18.70 | €18.80 | €18.20 | 1.86K |
| 2026-09-24 | €18.90 | 0.00% | €18.90 | €19.00 | €18.70 | 251 |
| 2026-09-23 | €18.90 | -0.79% | €18.80 | €18.90 | €18.80 | 105 |
| 2026-09-22 | €19.05 | -0.63% | €19.19 | €19.30 | €18.70 | 1.11K |
| 2026-09-21 | €19.17 | -1.69% | €19.30 | €19.50 | €19.17 | 611 |
| 2026-09-18 | €19.50 | -0.01% | €19.52 | €19.60 | €19.50 | 710 |
| 2026-09-17 | €19.50 | -0.75% | €19.98 | €20.54 | €19.50 | 4.45K |
| 2026-09-16 | €19.65 | -1.55% | €19.92 | €19.92 | €19.50 | 298 |
| 2026-09-15 | €19.96 | +1.58% | €19.52 | €19.98 | €19.50 | 781 |
| 2026-09-14 | €19.65 | -0.56% | €19.76 | €19.76 | €19.54 | 437 |
| 2026-09-11 | €19.76 | -0.45% | €20.14 | €20.14 | €19.76 | 251 |
| 2026-09-10 | €19.85 | -1.83% | €20.25 | €20.25 | €19.85 | 168 |
| 2026-09-09 | €20.22 | +2.07% | €19.80 | €20.22 | €19.78 | 1.18K |
| 2026-09-08 | €19.81 | -4.81% | €20.75 | €20.75 | €19.80 | 1.52K |
| 2026-09-07 | €20.81 | -2.28% | €21.35 | €21.35 | €20.51 | 337 |
| 2026-09-04 | €21.30 | -2.23% | €21.59 | €21.69 | €21.01 | 547 |
| 2026-09-03 | €21.78 | -0.09% | €21.58 | €21.78 | €21.25 | 359 |
| 2026-09-02 | €21.80 | +3.81% | €21.00 | €21.88 | €20.99 | 914 |
| 2026-09-01 | €21.00 | +0.19% | €20.98 | €21.02 | €20.98 | 936 |
| 2026-08-31 | €20.96 | -2.42% | €21.48 | €21.48 | €20.96 | 428 |
| 2026-08-28 | €21.48 | -0.37% | €21.52 | €21.52 | €21.00 | 652 |
| 2026-08-27 | €21.56 | -1.21% | €21.52 | €21.68 | €21.52 | 144 |
| 2026-08-26 | €21.83 | -0.73% | €21.10 | €21.90 | €21.00 | 1.42K |
| 2026-08-25 | €21.99 | -4.37% | €22.99 | €22.99 | €20.95 | 1.94K |
| 2026-08-24 | €22.99 | +5.70% | €21.50 | €23.00 | €21.45 | 3.71K |
| 2026-08-21 | €21.75 | +0.90% | €21.80 | €21.80 | €21.30 | 1.08K |
| 2026-08-20 | €21.56 | -0.46% | €21.66 | €21.75 | €21.54 | 311 |
| 2026-08-19 | €21.66 | -0.30% | €21.26 | €21.66 | €21.26 | 298 |
| 2026-08-18 | €21.72 | +0.53% | €21.05 | €21.72 | €21.05 | 663 |
| 2026-08-17 | €21.60 | +0.05% | €21.30 | €21.60 | €21.00 | 1.97K |
| 2026-08-14 | €21.59 | +0.19% | €21.54 | €21.60 | €21.20 | 594 |
| 2026-08-13 | €21.56 | -1.58% | €22.00 | €22.09 | €21.50 | 1.21K |
| 2026-08-12 | €21.90 | -0.45% | €22.15 | €22.15 | €21.60 | 1.14K |
| 2026-08-11 | €22.00 | -0.02% | €22.50 | €22.50 | €21.60 | 826 |
| 2026-08-10 | €22.00 | -3.49% | €22.80 | €23.40 | €22.00 | 1.84K |
| 2026-08-07 | €22.80 | +6.02% | €21.45 | €22.80 | €21.45 | 3.92K |
| 2026-08-06 | €21.50 | +0.02% | €21.50 | €21.50 | €21.00 | 1.36K |
| 2026-08-05 | €21.50 | -0.92% | €21.70 | €21.70 | €21.00 | 908 |
| 2026-08-04 | €21.70 | +2.36% | €21.79 | €21.98 | €20.95 | 1.04K |
| 2026-08-03 | €21.20 | +0.95% | €21.00 | €21.98 | €20.60 | 3.12K |
| 2026-07-31 | €21.00 | +3.99% | €19.93 | €21.00 | €19.93 | 1.57K |
| 2026-07-30 | €20.19 | -0.98% | €20.40 | €20.40 | €19.62 | 540 |
| 2026-07-29 | €20.40 | +4.06% | €19.81 | €20.42 | €19.60 | 644 |
| 2026-07-28 | €19.60 | -0.66% | €19.50 | €20.00 | €19.50 | 365 |
| 2026-07-27 | €19.73 | -3.76% | €19.95 | €20.50 | €19.18 | 1.13K |
| 2026-07-24 | €20.50 | +2.50% | €19.20 | €20.50 | €19.20 | 1.83K |
| 2026-07-23 | €20.00 | -0.25% | €20.20 | €20.20 | €19.80 | 460 |
| 2026-07-22 | €20.05 | -1.72% | €20.20 | €20.20 | €19.75 | 963 |
| 2026-07-21 | €20.40 | +1.97% | €20.45 | €20.45 | €20.01 | 433 |
| 2026-07-20 | €20.00 | +0.92% | €20.20 | €20.44 | €19.74 | 783 |
| 2026-07-17 | €19.82 | -0.89% | €20.47 | €20.47 | €19.82 | 526 |
| 2026-07-16 | €20.00 | +1.01% | €20.58 | €20.58 | €20.00 | 583 |
| 2026-07-15 | €19.80 | -1.83% | €20.15 | €20.15 | €19.80 | 1.07K |
| 2026-07-14 | €20.17 | -0.15% | €20.17 | €20.30 | €20.05 | 241 |
| 2026-07-13 | €20.20 | +1.00% | €19.96 | €20.78 | €19.96 | 921 |
| 2026-07-10 | €20.00 | -2.34% | €20.48 | €20.48 | €19.80 | 1.21K |
| 2026-07-09 | €20.48 | +3.43% | €19.80 | €20.50 | €19.80 | 1.68K |
| 2026-07-08 | €19.80 | -0.50% | €19.75 | €20.00 | €19.55 | 727 |
| 2026-07-07 | €19.90 | -0.50% | €20.10 | €20.40 | €19.74 | 1.78K |
| 2026-07-06 | €20.00 | +0.10% | €19.56 | €20.00 | €19.50 | 1.33K |
| 2026-07-03 | €19.98 | +2.72% | €19.20 | €20.00 | €19.20 | 983 |
| 2026-07-02 | €19.45 | +6.87% | €18.00 | €19.74 | €18.00 | 1.45K |
| 2026-07-01 | €18.20 | -2.15% | €18.00 | €18.60 | €18.00 | 220 |
| 2026-06-30 | €18.60 | +3.33% | €18.00 | €18.67 | €18.00 | 554 |
| 2026-06-29 | €18.00 | -0.55% | €18.04 | €18.76 | €17.80 | 1.99K |
| 2026-06-26 | €18.10 | -4.75% | €18.63 | €19.19 | €18.02 | 953 |
| 2026-06-25 | €19.00 | +4.64% | €19.05 | €19.41 | €18.54 | 635 |
| 2026-06-24 | €18.16 | -1.09% | €18.30 | €19.02 | €18.05 | 1.78K |
| 2026-06-23 | €18.36 | -0.86% | €18.42 | €18.42 | €18.33 | 497 |
| 2026-06-22 | €18.52 | -0.75% | €18.60 | €18.60 | €18.52 | 298 |
| 2026-06-19 | €18.66 | -2.10% | €19.06 | €19.38 | €18.32 | 1.63K |
| 2026-06-18 | €19.06 | -1.75% | €19.22 | €19.60 | €19.06 | 811 |
| 2026-06-17 | €19.40 | +0.52% | €19.22 | €19.72 | €19.22 | 195 |
| 2026-06-16 | €19.30 | -3.49% | €19.90 | €20.00 | €19.30 | 1.66K |
| 2026-06-15 | €20.00 | -0.51% | €20.10 | €20.47 | €19.50 | 784 |
| 2026-06-12 | €20.10 | -1.23% | €20.25 | €20.49 | €20.10 | 678 |
| 2026-06-11 | €20.35 | -3.33% | €20.50 | €20.60 | €20.20 | 1.23K |
| 2026-06-10 | €21.05 | -1.41% | €21.10 | €21.35 | €21.05 | 604 |
| 2026-06-09 | €21.35 | +0.49% | €20.95 | €21.35 | €20.71 | 770 |
| 2026-06-08 | €21.25 | -0.40% | €21.80 | €21.80 | €20.90 | 469 |
| 2026-06-05 | €21.33 | -1.25% | €20.84 | €21.98 | €20.70 | 1.51K |
| 2026-06-04 | €21.60 | -2.66% | €21.80 | €22.19 | €21.50 | 2.05K |
| 2026-06-03 | €22.19 | +2.66% | €21.61 | €22.19 | €21.52 | 603 |
| 2026-06-02 | €21.61 | +0.53% | €21.50 | €22.10 | €21.33 | 1.02K |
| 2026-06-01 | €21.50 | +0.94% | €21.21 | €22.19 | €21.21 | 1.16K |
| 2026-05-29 | €21.30 | +2.31% | €20.90 | €22.19 | €20.90 | 1.41K |
| 2026-05-28 | €20.82 | -3.16% | €21.40 | €21.50 | €20.80 | 1.20K |