Atland SAS (EPA:ATLD)
44.40
0.00 (0.00%)
Sep 26, 2025, 5:36 PM CET
Atland SAS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 315 |
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 |
Aug 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | 12 |
Aug 28, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 14 |
Aug 27, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 6 |
Aug 26, 2025 | 44.80 | 44.80 | 44.20 | 44.30 | 44.30 | -1.12% | 32 |
Aug 25, 2025 | 44.40 | 44.90 | 44.40 | 44.80 | 44.80 | -0.22% | 343 |
Aug 22, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 12 |
Aug 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 13 |
Aug 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 11 |
Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 11 |
Aug 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 13 |
Aug 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 11 |
Aug 14, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 12 |
Aug 13, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | 11 |
Aug 12, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | 11 |
Aug 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 10 |
Aug 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 4 |
Aug 7, 2025 | 45.20 | 45.20 | 44.00 | 44.60 | 44.60 | -1.33% | 313 |
Aug 6, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 11 |
Aug 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 20 |
Aug 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 15 |
Aug 1, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 7 |
Jul 31, 2025 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 33 |
Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 41 |
Jul 29, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 3,704 |
Jul 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 353 |
Jul 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 627 |
Jul 24, 2025 | 45.50 | 45.50 | 44.80 | 45.00 | 45.00 | -1.10% | 796 |
Jul 23, 2025 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 0.22% | 14 |
Jul 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% | 4 |
Jul 21, 2025 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | -0.22% | 5 |