Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.50	39.50	39.50	39.50	39.50	-	36
Jun 2, 2026	39.60	39.70	39.50	39.50	39.50	-0.25%	7
Jun 1, 2026	39.70	39.70	38.50	39.60	39.60	-0.25%	119
May 29, 2026	39.70	39.70	39.00	39.70	39.70	-	51
May 28, 2026	39.80	39.80	39.10	39.70	39.70	-0.25%	40
May 27, 2026	39.80	39.80	39.00	39.80	39.80	-	129
May 26, 2026	39.80	39.80	39.00	39.80	39.80	-	41
May 25, 2026	39.80	39.80	39.00	39.80	39.80	-	42
May 22, 2026	39.70	39.80	39.70	39.80	39.80	0.25%	11
May 21, 2026	39.70	39.70	39.70	39.70	39.70	-	3
May 20, 2026	39.70	39.70	39.40	39.70	39.70	-	26
May 19, 2026	39.70	39.70	39.70	39.70	39.70	-	2
May 18, 2026	40.00	40.00	39.70	39.70	39.70	-0.75%	20
May 15, 2026	40.00	40.00	40.00	40.00	40.00	-	2
May 14, 2026	40.00	40.00	40.00	40.00	40.00	-	12
May 13, 2026	40.00	40.00	39.80	40.00	40.00	-	13
May 12, 2026	40.00	40.00	40.00	40.00	40.00	-	18
May 11, 2026	40.00	40.00	40.00	40.00	40.00	-	1
May 8, 2026	40.00	40.00	40.00	40.00	40.00	-	10
May 7, 2026	39.90	40.00	39.90	40.00	40.00	0.25%	21
May 6, 2026	39.80	39.90	39.60	39.90	39.90	0.25%	24
May 5, 2026	39.70	39.80	39.70	39.80	39.80	0.25%	7
May 4, 2026	39.70	39.70	39.70	39.70	39.70	-	1
Apr 30, 2026	39.70	39.70	39.50	39.70	39.70	-0.50%	26
Apr 29, 2026	39.90	39.90	39.90	39.90	39.90	-	18
Apr 28, 2026	39.80	39.90	39.80	39.90	39.90	0.25%	65
Apr 27, 2026	39.40	39.80	38.30	39.80	39.80	1.79%	94
Apr 24, 2026	39.80	39.90	39.10	39.10	39.10	-2.01%	59
Apr 23, 2026	39.80	39.90	39.70	39.90	39.90	0.25%	20
Apr 22, 2026	39.80	39.80	39.80	39.80	39.80	-	3
Apr 21, 2026	39.80	39.80	39.80	39.80	39.80	-	1
Apr 20, 2026	39.90	39.90	39.80	39.80	39.80	-0.25%	23
Apr 17, 2026	39.90	39.90	39.90	39.90	39.90	-	16
Apr 16, 2026	39.90	39.90	39.90	39.90	39.90	-	24
Apr 15, 2026	39.90	39.90	39.90	39.90	39.90	-	2
Apr 14, 2026	39.90	39.90	39.90	39.90	39.90	-	12
Apr 13, 2026	39.90	39.90	39.90	39.90	39.90	-	3
Apr 10, 2026	39.80	39.90	39.80	39.90	39.90	0.25%	19
Apr 9, 2026	39.90	39.90	39.80	39.80	39.80	-0.25%	14
Apr 8, 2026	39.60	39.90	39.60	39.90	39.90	0.76%	51
Apr 7, 2026	39.70	39.70	39.60	39.60	39.60	-0.25%	14
Apr 2, 2026	39.00	39.90	38.40	39.70	39.70	1.79%	133
Apr 1, 2026	39.00	39.20	38.60	39.00	39.00	-	37
Mar 31, 2026	39.00	39.00	38.90	39.00	39.00	-1.27%	138
Mar 30, 2026	39.50	39.50	39.30	39.50	39.50	-0.25%	18
Mar 27, 2026	39.60	39.60	39.60	39.60	39.60	-	1
Mar 26, 2026	39.60	39.70	39.60	39.60	39.60	-	6
Mar 25, 2026	38.10	39.90	37.90	39.60	39.60	3.13%	131
Mar 24, 2026	38.40	38.40	38.40	38.40	38.40	-	15
Mar 23, 2026	38.50	38.50	38.40	38.40	38.40	-0.26%	10