AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco · Delayed Price · Currency is MAD 159.90
+9.90 (6.60%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 153.00 | 159.90 | 150.20 | 159.90 | 159.90 | 6.60% | 138,904 |
| Aug 7, 2025 | 148.95 | 152.90 | 146.00 | 150.00 | 150.00 | - | 29,889 |
| Aug 6, 2025 | 142.00 | 154.00 | 141.30 | 150.00 | 150.00 | 5.26% | 44,667 |
| Aug 5, 2025 | 143.00 | 143.00 | 140.20 | 142.50 | 142.50 | -0.14% | 12,470 |
| Aug 4, 2025 | 140.10 | 142.70 | 138.30 | 142.70 | 142.70 | 1.93% | 4,849 |
| Aug 1, 2025 | 141.10 | 142.50 | 140.00 | 140.00 | 140.00 | -1.75% | 9,839 |
| Jul 31, 2025 | 141.00 | 142.85 | 140.50 | 142.50 | 142.50 | 1.06% | 8,056 |
| Jul 29, 2025 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | - | 6,060 |
| Jul 28, 2025 | 141.00 | 141.00 | 140.40 | 141.00 | 141.00 | 0.36% | 1,049 |
| Jul 25, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | -0.35% | 11,902 |
| Jul 24, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.35% | 5,586 |
| Jul 23, 2025 | 143.00 | 144.40 | 140.85 | 144.40 | 144.40 | 1.05% | 1,555 |
| Jul 22, 2025 | 142.90 | 142.90 | 140.50 | 142.90 | 142.90 | -0.07% | 3,340 |
| Jul 21, 2025 | 142.85 | 143.00 | 140.10 | 143.00 | 143.00 | 2.14% | 2,370 |
| Jul 18, 2025 | 140.55 | 142.95 | 140.00 | 140.00 | 140.00 | -0.53% | 9,840 |
| Jul 17, 2025 | 140.55 | 143.50 | 140.40 | 140.75 | 140.75 | -2.19% | 1,302 |
| Jul 16, 2025 | 143.00 | 143.90 | 143.00 | 143.90 | 143.90 | - | 3,152 |
| Jul 15, 2025 | 140.60 | 143.90 | 139.35 | 143.90 | 143.90 | -0.07% | 2,270 |
| Jul 14, 2025 | 140.70 | 144.00 | 139.00 | 144.00 | 144.00 | 2.86% | 4,594 |
| Jul 11, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 10,168 |
| Jul 10, 2025 | 144.40 | 144.40 | 142.00 | 142.00 | 142.00 | -1.39% | 3,507 |
| Jul 9, 2025 | 141.90 | 144.40 | 141.90 | 144.00 | 144.00 | -0.69% | 2,234 |
| Jul 8, 2025 | 142.95 | 145.00 | 140.50 | 145.00 | 145.00 | 2.47% | 2,772 |
| Jul 7, 2025 | 140.50 | 144.25 | 140.50 | 141.50 | 141.50 | -3.05% | 3,085 |
| Jul 4, 2025 | 143.00 | 145.95 | 140.50 | 145.95 | 145.95 | 1.35% | 5,538 |
| Jul 3, 2025 | 142.75 | 144.10 | 141.00 | 144.00 | 144.00 | 2.31% | 1,658 |
| Jul 2, 2025 | 141.45 | 142.50 | 140.50 | 140.75 | 140.75 | -0.88% | 2,362 |
| Jul 1, 2025 | 147.00 | 147.00 | 141.40 | 142.00 | 142.00 | - | 14,155 |
| Jun 30, 2025 | 146.20 | 147.00 | 142.00 | 142.00 | 142.00 | -5.33% | 46,562 |
| Jun 26, 2025 | 140.60 | 150.00 | 140.25 | 150.00 | 150.00 | 3.59% | 35,815 |
| Jun 25, 2025 | 141.95 | 144.80 | 139.35 | 144.80 | 144.80 | 3.43% | 55,239 |
| Jun 24, 2025 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 0.72% | 120,837 |
| Jun 23, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,028 |
| Jun 20, 2025 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | - | 51,103 |
| Jun 19, 2025 | 138.10 | 140.00 | 135.00 | 140.00 | 140.00 | - | 6,706 |
| Jun 18, 2025 | 144.80 | 144.80 | 140.00 | 140.00 | 140.00 | -3.31% | 4,534 |
| Jun 17, 2025 | 143.00 | 144.80 | 141.20 | 144.80 | 144.80 | -0.14% | 1,622 |
| Jun 16, 2025 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 0.69% | 4,870 |
| Jun 13, 2025 | 141.95 | 144.00 | 140.00 | 144.00 | 144.00 | - | 8,587 |
| Jun 12, 2025 | 143.60 | 145.50 | 141.00 | 144.00 | 144.00 | -0.69% | 3,082 |
| Jun 11, 2025 | 145.00 | 146.00 | 143.50 | 145.00 | 145.00 | -0.55% | 6,527 |
| Jun 10, 2025 | 142.65 | 147.20 | 142.00 | 145.80 | 145.80 | -1.42% | 55,028 |
| Jun 6, 2025 | 145.75 | 147.90 | 142.00 | 147.90 | 142.10 | 4.75% | 221,694 |
| Jun 5, 2025 | 143.00 | 146.00 | 141.20 | 141.20 | 135.66 | -0.98% | 26,384 |
| Jun 4, 2025 | 142.10 | 146.90 | 142.10 | 142.60 | 137.01 | 0.71% | 35,659 |
| Jun 3, 2025 | 140.00 | 146.20 | 140.00 | 141.60 | 136.05 | -2.01% | 5,562 |
| Jun 2, 2025 | 141.90 | 147.00 | 140.00 | 144.50 | 138.83 | 5.47% | 22,269 |
| May 30, 2025 | 142.25 | 142.25 | 137.00 | 137.00 | 131.63 | -3.52% | 20,126 |
| May 29, 2025 | 140.85 | 142.00 | 140.00 | 142.00 | 136.43 | 1.43% | 2,268 |
| May 28, 2025 | 140.00 | 141.50 | 139.00 | 140.00 | 134.51 | 0.68% | 8,984 |