Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.20	40.50	40.20	40.50	40.50	0.50%	35
Nov 27, 2025	40.10	40.30	40.10	40.30	40.30	-0.25%	51
Nov 26, 2025	40.00	40.40	40.00	40.40	40.40	1.00%	6
Nov 25, 2025	40.40	40.40	40.00	40.00	40.00	-0.99%	36
Nov 24, 2025	39.00	40.40	39.00	40.40	40.40	3.59%	14
Nov 21, 2025	39.60	39.60	38.00	39.00	39.00	-2.01%	609
Nov 20, 2025	39.10	39.90	39.10	39.80	39.80	1.79%	35
Nov 19, 2025	39.10	40.30	38.00	39.10	39.10	-3.93%	1,383
Nov 18, 2025	41.60	41.60	40.40	40.70	40.70	-2.16%	126
Nov 17, 2025	41.40	41.60	41.40	41.60	41.60	0.24%	5
Nov 14, 2025	41.50	41.50	40.50	41.50	41.50	-	96
Nov 13, 2025	41.80	41.90	39.70	41.50	41.50	-0.72%	456
Nov 12, 2025	41.80	41.80	41.80	41.80	41.80	-	2
Nov 11, 2025	42.00	42.00	41.00	41.80	41.80	-0.48%	130
Nov 10, 2025	42.00	42.00	41.90	42.00	42.00	-	48
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