Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	34.60	36.30	34.60	36.30	36.30	5.52%	623
Jul 10, 2026	35.20	35.20	34.40	34.40	34.40	-2.27%	200
Jul 9, 2026	38.00	38.00	34.20	35.20	35.20	-7.37%	1,488
Jul 8, 2026	37.90	38.00	37.90	38.00	38.00	0.26%	22
Jul 7, 2026	37.80	37.90	37.80	37.90	37.90	0.13%	26
Jul 6, 2026	39.50	39.60	39.50	39.60	37.85	0.25%	555
Jul 3, 2026	39.60	39.60	39.10	39.50	37.75	-0.25%	281
Jul 2, 2026	39.60	39.60	38.60	39.60	37.85	-	177
Jul 1, 2026	39.60	39.60	38.70	39.60	37.85	-	60
Jun 30, 2026	39.80	39.80	39.50	39.60	37.85	2.59%	1,002
Jun 29, 2026	38.30	38.60	38.20	38.60	36.89	-	46
Jun 26, 2026	38.60	38.60	38.60	38.60	36.89	-	22
Jun 25, 2026	38.50	38.60	38.50	38.60	36.89	0.26%	4
Jun 24, 2026	38.60	38.70	38.50	38.50	36.80	-0.26%	21
Jun 23, 2026	38.60	38.60	38.60	38.60	36.89	-	1
Jun 22, 2026	38.70	38.70	36.40	38.60	36.89	-0.26%	150
Jun 19, 2026	38.70	38.70	38.70	38.70	36.99	-	14
Jun 18, 2026	38.70	38.70	37.60	38.70	36.99	-	272
Jun 17, 2026	38.70	38.70	37.70	38.70	36.99	-	315
Jun 16, 2026	39.00	39.00	38.20	38.70	36.99	-0.77%	58
Jun 15, 2026	39.00	39.30	38.80	39.00	37.28	-	46
Jun 12, 2026	38.90	39.00	38.90	39.00	37.28	1.30%	29
Jun 11, 2026	38.50	38.50	38.00	38.50	36.80	-	67
Jun 10, 2026	38.90	38.90	38.50	38.50	36.80	-1.03%	128
Jun 9, 2026	39.00	39.00	37.90	38.90	37.18	-1.02%	408
Jun 8, 2026	39.60	39.60	38.00	39.30	37.56	-0.76%	147
Jun 5, 2026	39.60	39.60	39.60	39.60	37.85	0.25%	10
Jun 4, 2026	39.50	39.50	39.50	39.50	37.75	-	1
Jun 3, 2026	39.50	39.50	39.50	39.50	37.75	-	36
Jun 2, 2026	39.60	39.70	39.50	39.50	37.75	-0.25%	7
Jun 1, 2026	39.70	39.70	38.50	39.60	37.85	-0.25%	119
May 29, 2026	39.70	39.70	39.00	39.70	37.95	-	51
May 28, 2026	39.80	39.80	39.10	39.70	37.95	-0.25%	40
May 27, 2026	39.80	39.80	39.00	39.80	38.04	-	129
May 26, 2026	39.80	39.80	39.00	39.80	38.04	-	41
May 25, 2026	39.80	39.80	39.00	39.80	38.04	-	42
May 22, 2026	39.70	39.80	39.70	39.80	38.04	0.25%	11
May 21, 2026	39.70	39.70	39.70	39.70	37.95	-	3
May 20, 2026	39.70	39.70	39.40	39.70	37.95	-	26
May 19, 2026	39.70	39.70	39.70	39.70	37.95	-	2
May 18, 2026	40.00	40.00	39.70	39.70	37.95	-0.75%	20
May 15, 2026	40.00	40.00	40.00	40.00	38.23	-	2
May 14, 2026	40.00	40.00	40.00	40.00	38.23	-	12
May 13, 2026	40.00	40.00	39.80	40.00	38.23	-	13
May 12, 2026	40.00	40.00	40.00	40.00	38.23	-	18
May 11, 2026	40.00	40.00	40.00	40.00	38.23	-	1
May 8, 2026	40.00	40.00	40.00	40.00	38.23	-	10
May 7, 2026	39.90	40.00	39.90	40.00	38.23	0.25%	21
May 6, 2026	39.80	39.90	39.60	39.90	38.14	0.25%	24
May 5, 2026	39.70	39.80	39.70	39.80	38.04	0.25%	7