Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.90	29.90	29.90	29.90	29.90	-	5
Nov 11, 2026	30.20	30.20	27.90	29.90	29.90	-0.99%	268
Nov 10, 2026	30.80	30.80	30.20	30.20	30.20	-1.95%	83
Nov 9, 2026	31.00	31.00	30.60	30.80	30.80	-0.65%	21
Nov 6, 2026	30.90	31.00	30.70	31.00	31.00	0.32%	15
Nov 5, 2026	31.10	31.10	30.90	30.90	30.90	-0.64%	28
Nov 4, 2026	31.00	31.10	30.90	31.10	31.10	-0.32%	47
Nov 3, 2026	31.20	31.20	30.30	31.20	31.20	-	90
Nov 2, 2026	31.30	31.30	31.20	31.20	31.20	-0.32%	8
Oct 30, 2026	31.40	31.60	31.30	31.30	31.30	-	24
Oct 29, 2026	31.30	31.30	30.10	31.30	31.30	-	159
Oct 28, 2026	31.90	32.00	31.30	31.30	31.30	-1.88%	54
Oct 27, 2026	31.90	32.00	31.90	31.90	31.90	-	21
Oct 26, 2026	32.10	32.10	31.90	31.90	31.90	-0.62%	12
Oct 23, 2026	32.10	32.10	32.10	32.10	32.10	-	3
Oct 22, 2026	32.20	32.20	32.10	32.10	32.10	-0.31%	9
Oct 21, 2026	32.40	32.40	31.70	32.20	32.20	-0.62%	114
Oct 20, 2026	32.10	32.40	32.10	32.40	32.40	0.93%	23
Oct 19, 2026	32.10	32.10	32.10	32.10	32.10	-	1
Oct 16, 2026	31.80	32.10	31.60	32.10	32.10	1.26%	149
Oct 15, 2026	33.30	33.30	31.70	31.70	31.70	-4.80%	266
Oct 14, 2026	33.30	33.30	33.30	33.30	33.30	-	5
Oct 13, 2026	33.50	33.50	33.30	33.30	33.30	-0.60%	12
Oct 12, 2026	33.50	33.50	33.50	33.50	33.50	-	3
Oct 9, 2026	33.60	33.60	33.40	33.50	33.50	-0.30%	11
Oct 8, 2026	33.60	33.60	33.50	33.60	33.60	-	15
Oct 7, 2026	33.60	33.60	33.50	33.60	33.60	-	3
Oct 6, 2026	33.60	33.60	33.50	33.60	33.60	-	6
Oct 5, 2026	33.70	33.70	33.60	33.60	33.60	-0.30%	10
Oct 2, 2026	33.70	33.80	33.70	33.70	33.70	-	15
Oct 1, 2026	33.60	33.70	33.50	33.70	33.70	0.30%	28
Sep 30, 2026	33.80	33.80	33.60	33.60	33.60	-0.59%	12
Sep 29, 2026	33.80	33.80	33.80	33.80	33.80	-	4
Sep 28, 2026	33.90	33.90	33.10	33.80	33.80	-0.29%	259
Sep 25, 2026	33.30	33.90	33.30	33.90	33.90	-	58
Sep 24, 2026	34.00	34.00	33.40	33.90	33.90	1.80%	813
Sep 23, 2026	33.30	33.30	33.20	33.30	33.30	-	12
Sep 22, 2026	33.40	33.40	33.30	33.30	33.30	-0.30%	7
Sep 21, 2026	34.10	34.10	33.40	33.40	33.40	-2.05%	138
Sep 18, 2026	34.10	34.10	33.90	34.10	34.10	-	13
Sep 17, 2026	34.20	34.20	34.10	34.10	34.10	-0.29%	7
Sep 16, 2026	34.20	34.20	34.10	34.20	34.20	-	11
Sep 15, 2026	34.20	34.20	34.20	34.20	34.20	-	11
Sep 14, 2026	34.20	34.20	34.20	34.20	34.20	-	11
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