Atlantic Insurance Company Public Limited (CYS:ATL)
Cyprus · Delayed Price · Currency is EUR 2.220
-0.040 (-1.77%)
At close: Oct 22, 2025
CYS:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -1.77% | 3,990 |
| Oct 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 300 |
| Oct 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 1,500 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.18 | 2.24 | 2.24 | 0.90% | 20,320 |
| Oct 16, 2025 | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | -5.13% | 35,550 |
| Oct 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | 20 |
| Oct 14, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 2.70% | 1,100 |
| Oct 13, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 2,200 |
| Oct 10, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | - | 1,500 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | -1.74% | 6,999 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.24 | 2.30 | 2.30 | -0.86% | 161,000 |
| Oct 7, 2025 | 2.40 | 2.40 | 2.32 | 2.32 | 2.32 | -4.13% | 10,300 |
| Oct 6, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.28 | -2.42% | 84,980 |
| Oct 3, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.33 | 0.81% | 5,800 |
| Oct 2, 2025 | 2.44 | 2.52 | 2.44 | 2.46 | 2.31 | 1.65% | 4,097,901 |
| Sep 30, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.28 | 1.68% | 4,605 |
| Sep 29, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.24 | -0.83% | 18,250 |
| Sep 26, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.26 | -0.83% | 20,210 |
| Sep 25, 2025 | 2.42 | 2.48 | 2.42 | 2.42 | 2.28 | - | 17,730 |
| Sep 24, 2025 | 2.40 | 2.46 | 2.40 | 2.42 | 2.28 | - | 6,425 |
| Sep 23, 2025 | 2.36 | 2.44 | 2.36 | 2.42 | 2.28 | 2.54% | 102,468 |
| Sep 22, 2025 | 2.46 | 2.46 | 2.36 | 2.36 | 2.22 | -4.07% | 16,913 |
| Sep 19, 2025 | 2.46 | 2.46 | 2.44 | 2.46 | 2.31 | -1.60% | 352,205 |
| Sep 18, 2025 | 2.64 | 2.64 | 2.48 | 2.50 | 2.35 | -0.79% | 175,640 |
| Sep 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.37 | 0.80% | 27,110 |
| Sep 16, 2025 | 2.54 | 2.64 | 2.50 | 2.50 | 2.35 | - | 129,613 |
| Sep 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.35 | -0.79% | 434,320 |
| Sep 12, 2025 | 2.68 | 2.70 | 2.50 | 2.52 | 2.37 | -4.55% | 31,687 |
| Sep 11, 2025 | 2.66 | 2.68 | 2.60 | 2.64 | 2.48 | 5.60% | 1,100 |
| Sep 10, 2025 | 2.70 | 2.76 | 2.50 | 2.50 | 2.35 | -7.41% | 57,712 |
| Sep 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.54 | 2.27% | 3,423 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.48 | -2.22% | 5,045 |
| Sep 5, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.54 | - | 5,181 |
| Sep 4, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.54 | 3.85% | 4,812 |
| Sep 3, 2025 | 2.66 | 2.68 | 2.60 | 2.60 | 2.44 | -2.99% | 26,415 |
| Sep 2, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.52 | 2.29% | 1,025 |
| Sep 1, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.46 | 0.77% | 910 |
| Aug 29, 2025 | 2.64 | 2.68 | 2.60 | 2.60 | 2.44 | -0.76% | 7,908 |
| Aug 28, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.46 | - | 12,090 |
| Aug 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.46 | - | 4,075 |
| Aug 26, 2025 | 2.62 | 2.70 | 2.62 | 2.62 | 2.46 | -1.50% | 5,630 |
| Aug 25, 2025 | 2.66 | 2.72 | 2.62 | 2.66 | 2.50 | 1.53% | 641 |
| Aug 22, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.46 | -2.24% | 7,640 |
| Aug 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.52 | -0.74% | 400 |
| Aug 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.54 | - | 200 |
| Aug 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.54 | -0.74% | 150 |
| Aug 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.56 | - | 190 |
| Aug 14, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.56 | 3.82% | 35 |
| Aug 13, 2025 | 2.62 | 2.70 | 2.60 | 2.62 | 2.46 | 0.77% | 18,246 |
| Aug 12, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.44 | -1.52% | 10,891 |