Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.40	38.50	38.40	38.50	38.50	0.26%	8
Mar 12, 2026	38.40	38.40	38.40	38.40	38.40	-	26
Mar 11, 2026	38.40	38.40	38.40	38.40	38.40	-	19
Mar 10, 2026	38.40	38.50	38.40	38.40	38.40	-0.26%	229
Mar 9, 2026	38.30	38.50	38.30	38.50	38.50	0.26%	111
Mar 6, 2026	38.50	38.50	38.40	38.40	38.40	-0.26%	92
Mar 5, 2026	38.50	38.50	38.50	38.50	38.50	-	8
Mar 4, 2026	38.00	38.50	38.00	38.50	38.50	1.32%	241
Mar 3, 2026	39.50	39.60	38.00	38.00	38.00	-3.80%	165
Mar 2, 2026	39.40	39.50	39.40	39.50	39.50	-1.00%	82
Feb 27, 2026	40.00	40.00	39.10	39.90	39.90	-0.25%	113
Feb 26, 2026	40.00	40.00	39.90	40.00	40.00	-	31
Feb 25, 2026	39.90	40.00	39.90	40.00	40.00	0.25%	35
Feb 24, 2026	39.60	39.90	39.60	39.90	39.90	0.76%	2
Feb 23, 2026	39.60	40.00	39.60	39.60	39.60	-0.75%	29
Feb 20, 2026	39.90	39.90	39.80	39.90	39.90	-	932
Feb 19, 2026	39.90	39.90	39.90	39.90	39.90	-	260
Feb 18, 2026	40.00	40.00	39.60	39.90	39.90	-	86
Feb 17, 2026	40.00	40.00	39.90	39.90	39.90	-0.25%	8
Feb 16, 2026	39.70	40.00	39.20	40.00	40.00	-	59
Feb 13, 2026	40.00	40.00	39.90	40.00	40.00	-	3
Feb 12, 2026	39.50	40.00	39.50	40.00	40.00	0.76%	51
Feb 11, 2026	39.80	40.00	39.20	39.70	39.70	-0.25%	138
Feb 10, 2026	39.80	40.00	39.60	39.80	39.80	-	60
Feb 9, 2026	40.00	40.00	39.70	39.80	39.80	-0.50%	16
Feb 6, 2026	40.00	40.00	39.40	40.00	40.00	-	113
Feb 5, 2026	39.90	40.00	39.90	40.00	40.00	0.25%	54
Feb 4, 2026	39.80	39.90	39.70	39.90	39.90	0.25%	45
Feb 3, 2026	39.80	39.80	39.70	39.80	39.80	-	86
Feb 2, 2026	39.80	39.80	39.80	39.80	39.80	-	6
Jan 30, 2026	39.80	39.80	39.70	39.80	39.80	-	5
Jan 29, 2026	39.80	39.90	39.80	39.80	39.80	-	8
Jan 28, 2026	39.80	39.90	39.20	39.80	39.80	-	36
Jan 27, 2026	39.80	39.80	39.30	39.80	39.80	-	36
Jan 26, 2026	39.70	39.80	39.60	39.80	39.80	0.25%	7
Jan 23, 2026	40.00	40.00	39.50	39.70	39.70	-0.75%	102
Jan 22, 2026	40.00	40.00	40.00	40.00	40.00	-	14
Jan 21, 2026	40.20	40.40	39.00	40.00	40.00	-0.50%	192
Jan 20, 2026	40.20	40.20	39.60	40.20	40.20	-	32
Jan 19, 2026	40.40	40.40	40.20	40.20	40.20	-0.50%	15
Jan 16, 2026	40.40	40.40	39.80	40.40	40.40	-	41
Jan 15, 2026	40.30	40.40	40.30	40.40	40.40	0.25%	61
Jan 14, 2026	40.30	40.30	40.00	40.30	40.30	-	106
Jan 13, 2026	40.30	40.30	40.30	40.30	40.30	-	7
Jan 12, 2026	40.40	40.40	40.30	40.30	40.30	-0.25%	10
Jan 9, 2026	40.40	40.40	40.40	40.40	40.40	-	10
Jan 8, 2026	40.40	40.40	40.40	40.40	40.40	-	15
Jan 7, 2026	40.40	40.40	40.30	40.40	40.40	-	15
Jan 6, 2026	40.30	40.40	39.80	40.40	40.40	0.25%	31
Jan 5, 2026	39.60	40.50	39.60	40.30	40.30	1.26%	125