Atland SAS (EPA:ATLD)
France · Delayed Price · Currency is EUR 44.30
+0.10 (0.23%)
Sep 5, 2025, 5:35 PM CET
Atland SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 0.23% | 4 |
| 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 |
| Jul 18, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | -0.87% | 42 |
| Jul 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 4 |
| Jul 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 948 |
| Jul 15, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 45.80 | - | 959 |
| Jul 14, 2025 | 45.90 | 45.90 | 45.70 | 45.80 | 45.80 | - | 223 |
| Jul 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 656 |
| Jul 10, 2025 | 45.80 | 45.90 | 45.70 | 45.80 | 45.80 | - | 759 |
| Jul 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 748 |
| Jul 8, 2025 | 45.80 | 45.80 | 45.70 | 45.80 | 45.80 | - | 380 |
| Jul 7, 2025 | 45.80 | 45.80 | 45.70 | 45.80 | 45.80 | - | 1,230 |
| Jul 4, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 45.80 | - | 631 |
| Jul 3, 2025 | 45.80 | 45.80 | 45.70 | 45.80 | 45.80 | - | 705 |
| Jul 2, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 45.80 | 0.44% | 610 |
| Jul 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 738 |
| Jun 30, 2025 | 45.60 | 45.70 | 45.50 | 45.60 | 45.60 | - | 755 |