Skip to main content
Atari SA (EPA:ALATA)
France flag France · Delayed Price · Currency is EUR
0.123
+0.002 (1.24%)
At close: Dec 5, 2025

Atari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.130.120.120.121.24%146,460
Dec 4, 20250.120.120.120.120.12-2.02%190,085
Dec 3, 20250.120.130.120.120.12-0.40%114,219
Dec 2, 20250.130.130.120.120.122.06%220,428
Dec 1, 20250.120.130.120.120.121.67%382,347
Nov 28, 20250.120.120.120.120.121.70%167,192
Nov 27, 20250.120.120.120.120.120.43%332,391
Nov 26, 20250.110.120.110.120.12-2.09%82,901
Nov 25, 20250.120.120.120.120.123.46%218,686
Nov 24, 20250.120.120.110.120.12-3.75%440,405
Nov 21, 20250.120.120.110.120.12-4.00%638,205
Nov 20, 20250.130.130.130.130.13-1.57%342,604
Nov 19, 20250.130.130.130.130.13-0.39%160,020
Nov 18, 20250.130.130.130.130.13-2.30%277,472
Nov 17, 20250.130.130.130.130.13-1.14%239,510
Nov 14, 20250.130.130.130.130.130.76%200,653
Nov 13, 20250.130.130.130.130.13-0.38%82,688
Nov 12, 20250.130.140.130.130.13-0.75%194,931
Nov 11, 20250.140.140.130.130.13-0.38%80,539
Nov 10, 20250.130.130.130.130.130.76%96,496
Nov 7, 20250.130.140.130.130.130.38%115,975
Nov 6, 20250.140.140.130.130.13-1.50%275,746
Nov 5, 20250.140.140.130.130.13-2.91%107,278
Nov 4, 20250.140.140.130.140.14-1.08%315,091
Nov 3, 20250.140.140.140.140.14-0.71%82,864
Oct 31, 20250.140.140.140.140.14-62,466
Oct 30, 20250.140.140.140.140.14-122,728
Oct 29, 20250.140.140.140.140.142.19%120,688
Oct 28, 20250.140.140.140.140.141.48%189,994
Oct 27, 20250.140.140.140.140.14-2.88%289,979
Oct 24, 20250.140.140.140.140.14-2.11%186,827
Oct 23, 20250.140.140.140.140.141.07%189,583
Oct 22, 20250.150.150.140.140.14-3.10%323,176
Oct 21, 20250.150.150.150.150.15-2.36%108,237
Oct 20, 20250.150.150.150.150.151.37%128,438
Oct 17, 20250.150.150.150.150.15-0.68%258,969
Oct 16, 20250.150.150.150.150.150.68%168,418
Oct 15, 20250.150.150.140.150.151.03%305,276
Oct 14, 20250.150.150.140.150.151.05%340,906
Oct 13, 20250.140.150.140.140.14-2.71%102,451
Oct 10, 20250.150.150.140.150.151.72%494,990
Oct 9, 20250.150.150.150.150.15-1.02%76,337
Oct 8, 20250.150.150.150.150.15-239,238
Oct 7, 20250.150.150.150.150.15-1.01%59,567
Oct 6, 20250.150.150.140.150.151.37%125,541
Oct 3, 20250.150.150.140.150.150.69%219,545
Oct 2, 20250.150.150.140.150.150.35%92,922
Oct 1, 20250.150.150.140.140.140.35%158,047
Sep 30, 20250.150.150.140.140.14-1.37%282,571
Sep 29, 20250.150.150.150.150.15-3.31%254,841
Sep 26, 20250.150.150.150.150.152.37%324,758
Sep 25, 20250.150.150.150.150.15-0.67%182,898
Sep 24, 20250.150.150.150.150.15-1.00%173,217
Sep 23, 20250.150.150.150.150.15-0.99%287,348
Sep 22, 20250.150.150.150.150.15-0.98%206,681
Sep 19, 20250.150.150.150.150.15-170,629
Sep 18, 20250.150.160.150.150.15-1.29%209,932
Sep 17, 20250.160.160.150.160.160.32%169,516
Sep 16, 20250.160.160.150.150.15-0.32%181,741
Sep 15, 20250.150.160.150.160.162.31%312,265
Sep 12, 20250.150.150.150.150.150.33%363,689
Sep 11, 20250.150.150.150.150.15-0.66%268,000
Sep 10, 20250.150.150.150.150.151.00%275,428
Sep 9, 20250.150.150.150.150.152.03%447,581
Sep 8, 20250.150.150.150.150.15-0.34%110,525
Sep 5, 20250.150.150.150.150.15-2.31%596,943
Sep 4, 20250.150.150.150.150.150.33%196,006
Sep 3, 20250.150.150.150.150.153.78%225,518
Sep 2, 20250.150.150.140.150.151.39%615,891
Sep 1, 20250.140.150.140.140.14-3.37%273,475
Aug 29, 20250.150.150.150.150.150.34%94,452
Aug 28, 20250.150.150.150.150.152.07%89,944
Aug 27, 20250.150.150.150.150.150.69%170,185
Aug 26, 20250.150.150.140.140.14-2.70%173,875
Aug 25, 20250.140.150.140.150.154.59%299,128
Aug 22, 20250.140.140.140.140.143.66%504,898
Aug 21, 20250.140.140.140.140.14-0.73%85,089
Aug 20, 20250.140.140.140.140.140.73%21,195
Aug 19, 20250.140.140.140.140.14-1.80%132,741
Aug 18, 20250.140.140.140.140.141.83%146,841
Aug 15, 20250.140.140.140.140.14-0.73%172,889
Aug 14, 20250.140.140.140.140.14-1.79%359,913
Aug 13, 20250.140.140.140.140.141.82%99,964
Aug 12, 20250.140.140.140.140.14-0.72%196,909
Aug 11, 20250.140.140.140.140.141.09%122,615
Aug 8, 20250.140.140.140.140.14-271,911
Aug 7, 20250.140.140.140.140.140.74%73,203
Aug 6, 20250.140.140.130.140.14-4.56%704,238
Aug 5, 20250.150.150.140.140.14-1.04%156,525
Aug 4, 20250.140.140.140.140.140.70%189,579
Aug 1, 20250.150.150.140.140.140.70%194,337
Jul 31, 20250.150.150.140.140.14-1.73%130,785
Jul 30, 20250.150.150.140.140.141.05%158,201
Jul 29, 20250.150.150.140.140.14-2.72%631,172
Jul 28, 20250.150.150.150.150.15-259,431
Jul 25, 20250.150.150.150.150.15-0.68%162,714
Jul 24, 20250.150.150.140.150.152.78%508,834
Jul 23, 20250.150.150.140.140.14-3.36%1,058,731
Jul 22, 20250.150.150.150.150.15-2.61%305,152
Jul 21, 20250.150.150.150.150.15-1.92%117,062