Atland SAS (EPA:ATLD)
France · Delayed Price · Currency is EUR 34.20
+0.10 (0.29%)
Sep 11, 2026, 5:23 PM CET
Atland SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 34.10 | 34.20 | 34.10 | 34.20 | 34.20 | 0.29% | 3 |
| Sep 10, 2026 | 34.20 | 34.20 | 33.70 | 34.10 | 34.10 | -0.29% | 61 |
| Sep 9, 2026 | 34.80 | 34.80 | 34.10 | 34.20 | 34.20 | -1.72% | 67 |
| Sep 8, 2026 | 34.80 | 34.80 | 34.70 | 34.80 | 34.80 | -0.29% | 8 |
| Sep 7, 2026 | 36.00 | 36.00 | 33.50 | 34.90 | 34.90 | -3.06% | 150 |
| Sep 4, 2026 | 36.00 | 36.00 | 33.50 | 36.00 | 36.00 | - | 272 |
| Sep 3, 2026 | 36.10 | 36.10 | 32.60 | 36.00 | 36.00 | -0.28% | 262 |
| Sep 2, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 7 |
| Sep 1, 2026 | 36.00 | 36.10 | 35.90 | 36.10 | 36.10 | 0.28% | 13 |
| Aug 31, 2026 | 36.00 | 36.00 | 35.90 | 36.00 | 36.00 | - | 8 |
| Aug 28, 2026 | 36.10 | 36.10 | 35.90 | 36.00 | 36.00 | -0.28% | 13 |
| Aug 27, 2026 | 36.30 | 36.30 | 35.90 | 36.10 | 36.10 | -0.55% | 20 |
| Aug 26, 2026 | 36.30 | 36.30 | 35.20 | 36.30 | 36.30 | - | 117 |
| Aug 25, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 21 |
| Aug 24, 2026 | 36.40 | 36.40 | 36.30 | 36.30 | 36.30 | -0.27% | 11 |
| 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 |