Atland SAS (EPA:ATLD)
France · Delayed Price · Currency is EUR 42.00
0.00 (0.00%)
Last updated: Nov 10, 2025, 2:52 PM CET
Atland SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 42.90 | 43.00 | 41.80 | 42.00 | 42.00 | -2.10% | 238 |
| Nov 6, 2025 | 42.90 | 43.00 | 42.80 | 42.90 | 42.90 | -0.23% | 61 |
| Nov 5, 2025 | 43.80 | 43.80 | 42.90 | 43.00 | 43.00 | -1.83% | 215 |
| Nov 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 2 |
| Nov 3, 2025 | 43.70 | 43.90 | 43.70 | 43.80 | 43.80 | 0.23% | 112 |
| Oct 31, 2025 | 43.50 | 43.70 | 42.80 | 43.70 | 43.70 | 0.46% | 119 |
| Oct 30, 2025 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | -0.46% | 22 |
| Oct 29, 2025 | 43.90 | 43.90 | 43.20 | 43.70 | 43.70 | -0.46% | 74 |
| Oct 28, 2025 | 43.90 | 43.90 | 43.20 | 43.90 | 43.90 | - | 55 |
| Oct 27, 2025 | 43.90 | 43.90 | 42.40 | 43.90 | 43.90 | -0.23% | 156 |
| Oct 24, 2025 | 44.00 | 44.00 | 42.70 | 44.00 | 44.00 | - | 850 |
| Oct 23, 2025 | 43.90 | 44.00 | 43.00 | 44.00 | 44.00 | 0.23% | 182 |
| Oct 22, 2025 | 44.00 | 44.00 | 43.00 | 43.90 | 43.90 | -0.23% | 664 |
| Oct 21, 2025 | 43.30 | 44.00 | 42.30 | 44.00 | 44.00 | 0.23% | 1,144 |
| Oct 20, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | -0.23% | 55 |
| Oct 17, 2025 | 44.00 | 44.80 | 43.30 | 44.00 | 44.00 | - | 242 |
| Oct 16, 2025 | 43.90 | 44.60 | 43.20 | 44.00 | 44.00 | 0.46% | 220 |
| Oct 15, 2025 | 44.30 | 44.30 | 43.70 | 43.80 | 43.80 | -1.13% | 698 |
| Oct 14, 2025 | 44.50 | 44.50 | 44.00 | 44.30 | 44.30 | -0.45% | 254 |
| Oct 13, 2025 | 44.60 | 46.00 | 44.10 | 44.50 | 44.50 | -0.22% | 921 |
| Oct 10, 2025 | 44.50 | 44.60 | 43.30 | 44.60 | 44.60 | 0.68% | 433 |
| Oct 9, 2025 | 44.50 | 44.50 | 43.30 | 44.30 | 44.30 | -0.45% | 956 |
| Oct 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 26 |
| Oct 7, 2025 | 44.40 | 44.50 | 44.40 | 44.50 | 44.50 | 0.23% | 15 |
| Oct 6, 2025 | 44.50 | 44.50 | 44.30 | 44.40 | 44.40 | -0.22% | 17 |
| Oct 3, 2025 | 44.40 | 44.50 | 43.50 | 44.50 | 44.50 | 0.23% | 82 |
| Oct 2, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 10 |
| Oct 1, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 20 |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 10 |
| Sep 29, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 18 |
| Sep 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 565 |
| Sep 25, 2025 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | -0.22% | 195 |
| Sep 24, 2025 | 44.80 | 44.80 | 44.40 | 44.50 | 44.50 | -0.89% | 47 |
| Sep 23, 2025 | 44.80 | 45.00 | 44.40 | 44.90 | 44.90 | 0.22% | 749 |
| Sep 22, 2025 | 44.70 | 44.80 | 44.70 | 44.80 | 44.80 | 0.22% | 10 |
| Sep 19, 2025 | 44.40 | 44.90 | 44.40 | 44.70 | 44.70 | 0.68% | 35 |
| Sep 18, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -1.33% | 395 |
| Sep 17, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 1.35% | 61 |
| Sep 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 130 |
| Sep 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 478 |
| Sep 12, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 392 |
| Sep 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 79 |
| Sep 10, 2025 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | - | 403 |
| Sep 9, 2025 | 44.30 | 44.50 | 44.30 | 44.40 | 44.40 | 0.23% | 125 |
| Sep 8, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 7 |
| Sep 5, 2025 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 0.23% | 5 |
| Sep 4, 2025 | 44.20 | 44.20 | 44.10 | 44.20 | 44.20 | - | 7 |
| Sep 3, 2025 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 0.23% | 2 |
| Sep 2, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 12 |
| Sep 1, 2025 | 44.20 | 44.30 | 44.10 | 44.10 | 44.10 | -0.23% | 11 |