AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco · Delayed Price · Currency is MAD 141.00
-3.00 (-2.08%)
At close: Dec 19, 2025
CBSE:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 146.90 | 146.90 | 141.00 | 141.00 | 141.00 | -2.08% | 7,556 |
| Dec 18, 2025 | 147.95 | 147.95 | 144.00 | 144.00 | 144.00 | - | 1,915 |
| Dec 17, 2025 | 147.95 | 147.95 | 143.80 | 144.00 | 144.00 | 0.35% | 3,356 |
| Dec 16, 2025 | 148.75 | 148.75 | 143.50 | 143.50 | 143.50 | -2.35% | 5,130 |
| Dec 15, 2025 | 147.80 | 147.80 | 143.05 | 146.95 | 146.95 | 4.22% | 1,761 |
| Dec 12, 2025 | 139.00 | 149.95 | 139.00 | 141.00 | 141.00 | 1.44% | 14,766 |
| Dec 11, 2025 | 138.00 | 141.50 | 136.50 | 139.00 | 139.00 | 1.16% | 44,927 |
| Dec 10, 2025 | 140.00 | 140.00 | 137.40 | 137.40 | 137.40 | -1.86% | 5,552 |
| Dec 9, 2025 | 140.00 | 140.00 | 138.30 | 140.00 | 140.00 | - | 2,655 |
| Dec 8, 2025 | 140.00 | 140.00 | 136.90 | 140.00 | 140.00 | 1.45% | 621 |
| Dec 5, 2025 | 141.00 | 141.50 | 138.00 | 138.00 | 138.00 | -1.43% | 1,578 |
| Dec 4, 2025 | 138.55 | 140.00 | 136.30 | 140.00 | 140.00 | - | 3,847 |
| Dec 3, 2025 | 141.45 | 141.45 | 138.30 | 140.00 | 140.00 | - | 1,349 |
| Dec 2, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 617 |
| Dec 1, 2025 | 142.90 | 142.90 | 138.10 | 140.00 | 140.00 | 1.45% | 945 |
| Nov 28, 2025 | 139.05 | 142.50 | 138.00 | 138.00 | 138.00 | -1.43% | 11,435 |
| Nov 27, 2025 | 138.10 | 140.00 | 138.10 | 140.00 | 140.00 | 2.12% | 2,636 |
| Nov 26, 2025 | 140.00 | 143.20 | 137.10 | 137.10 | 137.10 | -2.07% | 3,566 |
| Nov 25, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.07% | 3,194 |
| Nov 24, 2025 | 141.05 | 143.90 | 135.00 | 139.90 | 139.90 | -1.48% | 7,377 |
| Nov 21, 2025 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | -2.74% | 6,801 |
| Nov 20, 2025 | 142.00 | 146.00 | 140.60 | 146.00 | 146.00 | 2.82% | 3,161 |
| Nov 19, 2025 | 144.60 | 149.00 | 142.00 | 142.00 | 142.00 | -3.99% | 3,554 |
| Nov 17, 2025 | 150.95 | 150.95 | 146.00 | 147.90 | 147.90 | 2.42% | 3,554 |
| Nov 14, 2025 | 147.25 | 152.95 | 144.40 | 144.40 | 144.40 | -6.17% | 7,222 |
| Nov 13, 2025 | 153.00 | 153.90 | 153.00 | 153.90 | 153.90 | 2.67% | 406 |
| Nov 12, 2025 | 146.40 | 152.00 | 146.40 | 149.90 | 149.90 | 1.97% | 700 |
| Nov 11, 2025 | 151.00 | 152.80 | 147.00 | 147.00 | 147.00 | -2.00% | 1,495 |
| Nov 10, 2025 | 150.00 | 150.00 | 149.15 | 150.00 | 150.00 | - | 643 |
| Nov 7, 2025 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | -3.23% | 5,077 |
| Nov 5, 2025 | 152.00 | 155.00 | 151.40 | 155.00 | 155.00 | 2.28% | 1,138 |
| Nov 4, 2025 | 151.50 | 153.00 | 151.50 | 151.55 | 151.55 | -0.62% | 1,914 |
| Nov 3, 2025 | 153.00 | 154.00 | 152.15 | 152.50 | 152.50 | 0.33% | 4,773 |
| Oct 31, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.59% | 1,767 |
| Oct 30, 2025 | 153.00 | 153.00 | 152.55 | 152.90 | 152.90 | -0.07% | 207 |
| Oct 29, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 5,780 |
| Oct 28, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 3,565 |
| Oct 27, 2025 | 153.75 | 155.90 | 153.75 | 154.00 | 154.00 | -1.22% | 924 |
| Oct 24, 2025 | 155.00 | 155.90 | 152.00 | 155.90 | 155.90 | -1.27% | 54,058 |
| Oct 23, 2025 | 158.00 | 158.00 | 157.90 | 157.90 | 157.90 | -0.44% | 334 |
| Oct 22, 2025 | 153.60 | 158.60 | 153.00 | 158.60 | 158.60 | 1.28% | 4,670 |
| Oct 21, 2025 | 150.00 | 156.60 | 149.00 | 156.60 | 156.60 | 4.40% | 20,004 |
| Oct 20, 2025 | 151.95 | 151.95 | 146.20 | 150.00 | 150.00 | 5.19% | 2,915 |
| Oct 17, 2025 | 147.05 | 152.75 | 142.60 | 142.60 | 142.60 | -6.74% | 5,082 |
| Oct 16, 2025 | 148.35 | 152.90 | 145.05 | 152.90 | 152.90 | 3.31% | 7,051 |
| Oct 15, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -3.77% | 50 |
| Oct 14, 2025 | 155.00 | 155.00 | 142.00 | 153.80 | 153.80 | -0.77% | 2,602 |
| Oct 13, 2025 | 153.95 | 155.00 | 153.00 | 155.00 | 155.00 | 3.20% | 2,134 |
| Oct 10, 2025 | 151.05 | 154.90 | 150.20 | 150.20 | 150.20 | -2.97% | 2,489 |
| Oct 9, 2025 | 155.00 | 155.00 | 151.00 | 154.80 | 154.80 | -0.13% | 4,322 |