Atlantic Insurance Company Public Limited (CYS:ATL)
Cyprus · Delayed Price · Currency is EUR 2.700
+0.100 (3.85%)
At close: Sep 4, 2025
CYS:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 4,812 |
| Sep 3, 2025 | 2.66 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 26,415 |
| Sep 2, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | 2.29% | 1,025 |
| Sep 1, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | 0.77% | 910 |
| Aug 29, 2025 | 2.64 | 2.68 | 2.60 | 2.60 | 2.60 | -0.76% | 7,908 |
| Aug 28, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 12,090 |
| Aug 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 4,075 |
| Aug 26, 2025 | 2.62 | 2.70 | 2.62 | 2.62 | 2.62 | -1.50% | 5,630 |
| Aug 25, 2025 | 2.66 | 2.72 | 2.62 | 2.66 | 2.66 | 1.53% | 641 |
| Aug 22, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -2.24% | 7,640 |
| Aug 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 400 |
| Aug 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 200 |
| Aug 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 150 |
| Aug 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 190 |
| Aug 14, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 3.82% | 35 |
| Aug 13, 2025 | 2.62 | 2.70 | 2.60 | 2.62 | 2.62 | 0.77% | 18,246 |
| Aug 12, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -1.52% | 10,891 |
| Aug 11, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | - | 4,157 |
| Aug 8, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -1.49% | 12,379 |
| Aug 7, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 12,703 |
| Aug 6, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 7,485 |
| Aug 5, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -2.19% | 5,000 |
| Aug 4, 2025 | 2.52 | 2.74 | 2.52 | 2.74 | 2.74 | 2.24% | 2,627 |
| Aug 1, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | -0.74% | 1,400 |
| Jul 31, 2025 | 2.84 | 2.90 | 2.64 | 2.70 | 2.70 | -2.88% | 20,029 |
| Jul 30, 2025 | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | 3.73% | 2,116 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -2.90% | 6,576 |
| Jul 28, 2025 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | 2.99% | 1,486 |
| Jul 25, 2025 | 2.66 | 2.76 | 2.62 | 2.68 | 2.68 | 0.75% | 5,064 |
| Jul 24, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | - | 236 |
| Jul 22, 2025 | 2.60 | 2.66 | 2.58 | 2.66 | 2.66 | 2.31% | 184 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | 255 |
| Jul 18, 2025 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 6.35% | 608 |
| Jul 17, 2025 | 2.60 | 2.68 | 2.52 | 2.52 | 2.52 | -2.33% | 9,278 |
| Jul 16, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 0.78% | 1,840 |
| Jul 14, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 4,249 |
| Jul 10, 2025 | 2.58 | 2.68 | 2.56 | 2.58 | 2.58 | 3.20% | 4,913 |
| Jul 8, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | 0.81% | 1,200 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | 2,650 |
| Jul 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 550 |
| Jul 3, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 1,392 |
| Jul 2, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | 11,000 |
| Jul 1, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 3.23% | 420 |
| Jun 26, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 1.64% | 1,319 |
| Jun 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 350 |
| Jun 24, 2025 | 2.40 | 2.44 | 2.38 | 2.42 | 2.42 | 2.54% | 1,916 |
| Jun 23, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 350 |
| Jun 20, 2025 | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | 0.85% | 6,525 |
| Jun 19, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 5,665 |
| Jun 18, 2025 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | - | 2,514 |