Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.40	36.40	35.40	36.40	36.40	-	261
Aug 20, 2026	36.30	36.40	34.80	36.40	36.40	0.28%	175
Aug 19, 2026	36.30	36.30	36.30	36.30	36.30	-	2
Aug 18, 2026	36.30	36.30	36.30	36.30	36.30	-	1
Aug 17, 2026	36.30	36.30	36.30	36.30	36.30	-	10
Aug 14, 2026	36.20	36.30	36.20	36.30	36.30	0.28%	47
Aug 13, 2026	36.20	36.20	36.10	36.20	36.20	-	32
Aug 12, 2026	35.70	36.20	35.20	36.20	36.20	1.40%	66
Aug 11, 2026	35.60	35.70	35.60	35.70	35.70	0.28%	6
Aug 10, 2026	35.60	35.60	35.00	35.60	35.60	-	35
Aug 7, 2026	35.60	35.60	35.50	35.60	35.60	0.28%	9
Aug 6, 2026	35.50	35.50	35.50	35.50	35.50	-	1
Aug 5, 2026	34.40	35.50	34.40	35.50	35.50	4.11%	83
Aug 4, 2026	34.00	34.10	34.00	34.10	34.10	0.29%	26
Aug 3, 2026	33.90	34.00	33.30	34.00	34.00	-	128
Jul 31, 2026	34.00	34.00	34.00	34.00	34.00	-	1
Jul 30, 2026	33.90	34.00	33.50	34.00	34.00	0.29%	126
Jul 29, 2026	34.30	34.30	33.90	33.90	33.90	-1.17%	27
Jul 28, 2026	33.20	35.10	33.00	34.30	34.30	2.69%	396
Jul 27, 2026	33.40	33.40	33.40	33.40	33.40	-	84
Jul 24, 2026	33.40	33.40	33.40	33.40	33.40	0.30%	9
Jul 23, 2026	33.60	33.70	33.30	33.30	33.30	-0.89%	23
Jul 22, 2026	33.60	33.70	32.60	33.60	33.60	-	334
Jul 21, 2026	33.20	33.60	33.20	33.60	33.60	0.30%	175
Jul 20, 2026	35.20	35.20	33.50	33.50	33.50	-6.16%	690
Jul 17, 2026	35.80	35.90	35.50	35.70	35.70	-0.28%	42
Jul 16, 2026	36.00	36.00	35.80	35.80	35.80	-0.56%	14
Jul 15, 2026	36.00	36.00	36.00	36.00	36.00	-	4
Jul 14, 2026	36.40	36.40	36.00	36.00	36.00	-0.83%	47
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