Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	40.50	40.50	38.00	39.80	39.80	-0.50%	455
Dec 31, 2025	39.20	40.00	39.20	40.00	40.00	2.04%	193
Dec 30, 2025	39.00	39.20	39.00	39.20	39.20	0.51%	2
Dec 29, 2025	38.20	39.00	38.00	39.00	39.00	2.09%	15
Dec 24, 2025	37.10	38.40	37.10	38.20	38.20	2.96%	13
Dec 23, 2025	37.00	37.50	36.80	37.10	37.10	1.92%	38
Dec 22, 2025	35.80	37.00	35.80	36.40	36.40	1.68%	130
Dec 19, 2025	36.90	37.00	35.10	35.80	35.80	0.28%	196
Dec 18, 2025	35.90	36.80	35.00	35.70	35.70	-0.56%	1,505
Dec 17, 2025	35.80	37.30	35.70	35.90	35.90	0.28%	156
Dec 16, 2025	36.70	36.70	35.40	35.80	35.80	-2.19%	526
Dec 15, 2025	36.80	36.90	36.40	36.60	36.60	-0.54%	192
Dec 12, 2025	37.00	37.00	36.50	36.80	36.80	-	292
Dec 11, 2025	37.00	37.30	36.40	36.80	36.80	-1.87%	330
Dec 10, 2025	39.00	39.00	37.40	37.50	37.50	-3.85%	681