Atlantic Insurance Company Public Limited (CYS:ATL)
Cyprus · Delayed Price · Currency is EUR 2.360
-0.020 (-0.84%)
At close: Sep 2, 2026
CYS:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -0.84% | 450 |
| Sep 1, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | 206 |
| Aug 28, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 1,600 |
| Aug 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 375 |
| Aug 25, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 125 |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 230 |
| Aug 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 230 |
| Aug 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 200 |
| Aug 18, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 2,967 |
| Aug 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 200,650 |
| Aug 14, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 343 |
| Aug 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,057 |
| Aug 12, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 331 |
| Aug 11, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | - | 1,820 |
| Aug 10, 2026 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | - | 4,816 |
| Aug 7, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 5,000 |
| Aug 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 1,000 |
| Aug 5, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | 48 |
| Aug 4, 2026 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | - | 7,395 |
| Aug 3, 2026 | 2.38 | 2.40 | 2.34 | 2.36 | 2.36 | -0.84% | 8,052 |
| Jul 31, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 2,200 |
| Jul 30, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | - | 212 |
| Jul 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 200 |
| Jul 27, 2026 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 403 |
| Jul 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | 4,665 |
| Jul 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 850 |
| Jul 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 635 |
| Jul 21, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 220 |
| Jul 20, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 1.69% | 9,705 |
| Jul 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,710 |
| Jul 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,790 |
| Jul 15, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | 13,025 |
| Jul 14, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 0.86% | 1,839 |
| Jul 13, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 552 |
| Jul 10, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | - | 8,141 |
| Jul 9, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 1.74% | 2,287 |
| Jul 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 3,818 |
| Jul 7, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -0.87% | 3,260 |
| Jul 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 550 |
| Jul 3, 2026 | 2.30 | 2.34 | 2.24 | 2.26 | 2.26 | -3.42% | 710 |
| Jul 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 100 |
| Jul 1, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 364 |
| Jun 30, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1,294 |
| Jun 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 75 |
| Jun 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 100 |
| Jun 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 1,000 |
| Jun 24, 2026 | 2.28 | 2.34 | 2.24 | 2.34 | 2.34 | 1.74% | 1,300 |
| Jun 22, 2026 | 2.34 | 2.38 | 2.30 | 2.30 | 2.30 | -1.71% | 4,020 |
| Jun 19, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | - | 5,445 |
| Jun 18, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 1,500 |