Atland SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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