Atlantic Insurance Company Public Limited (CYS:ATL)
Cyprus · Delayed Price · Currency is EUR 2.420
+0.060 (2.54%)
At close: Sep 23, 2025
CYS:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 20,210 |
| Sep 25, 2025 | 2.42 | 2.48 | 2.42 | 2.42 | 2.42 | - | 17,730 |
| Sep 24, 2025 | 2.40 | 2.46 | 2.40 | 2.42 | 2.42 | - | 6,425 |
| Sep 23, 2025 | 2.36 | 2.44 | 2.36 | 2.42 | 2.42 | 2.54% | 102,468 |
| Sep 22, 2025 | 2.46 | 2.46 | 2.36 | 2.36 | 2.36 | -4.07% | 16,913 |
| Sep 19, 2025 | 2.46 | 2.46 | 2.44 | 2.46 | 2.46 | -1.60% | 352,205 |
| Sep 18, 2025 | 2.64 | 2.64 | 2.48 | 2.50 | 2.50 | -0.79% | 175,640 |
| Sep 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 27,110 |
| Sep 16, 2025 | 2.54 | 2.64 | 2.50 | 2.50 | 2.50 | - | 129,613 |
| Sep 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 434,320 |
| Sep 12, 2025 | 2.68 | 2.70 | 2.50 | 2.52 | 2.52 | -4.55% | 31,687 |
| Sep 11, 2025 | 2.66 | 2.68 | 2.60 | 2.64 | 2.64 | 5.60% | 1,100 |
| Sep 10, 2025 | 2.70 | 2.76 | 2.50 | 2.50 | 2.50 | -7.41% | 57,712 |
| Sep 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | 3,423 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 5,045 |
| Sep 5, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | - | 5,181 |
| 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 |