Atland SAS (FRA:8L9)
Germany · Delayed Price · Currency is EUR 39.00
0.00 (0.00%)
At close: Jan 7, 2026
Atland SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | - | - |
| Jan 8, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | - | - |
| Jan 7, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | - | - |
| Jan 6, 2026 | 38.30 | 39.00 | 38.30 | 39.00 | 39.00 | 0.26% | - |
| Jan 5, 2026 | 37.80 | 39.10 | 37.80 | 38.90 | 38.90 | 8.36% | - |
| Jan 2, 2026 | 38.00 | 38.80 | 35.90 | 35.90 | 35.90 | -5.03% | - |
| Dec 30, 2025 | 37.10 | 37.80 | 37.10 | 37.80 | 37.80 | -1.56% | - |
| Dec 29, 2025 | 36.30 | 38.40 | 36.30 | 38.40 | 38.40 | 8.78% | 87 |
| Dec 23, 2025 | 34.60 | 35.30 | 34.60 | 35.30 | 35.30 | 1.73% | - |
| Dec 22, 2025 | 34.00 | 34.70 | 34.00 | 34.70 | 34.70 | 1.46% | - |
| Dec 19, 2025 | 33.90 | 35.40 | 33.90 | 34.20 | 34.20 | - | - |
| Dec 18, 2025 | 34.10 | 34.90 | 34.10 | 34.20 | 34.20 | -2.01% | - |
| Dec 17, 2025 | 34.00 | 34.90 | 34.00 | 34.90 | 34.90 | 0.87% | - |
| Dec 16, 2025 | 34.80 | 35.50 | 34.60 | 34.60 | 34.60 | -2.54% | - |
| Dec 15, 2025 | 35.00 | 35.70 | 35.00 | 35.50 | 35.50 | -2.20% | - |
| Dec 12, 2025 | 35.00 | 36.30 | 35.00 | 36.30 | 36.30 | 1.11% | 125 |
| Dec 11, 2025 | 35.60 | 36.20 | 35.60 | 35.90 | 35.90 | -2.71% | - |
| Dec 10, 2025 | 37.10 | 37.70 | 36.90 | 36.90 | 36.90 | - | - |
| Dec 9, 2025 | 38.00 | 38.60 | 36.90 | 36.90 | 36.90 | -4.90% | - |
| Dec 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.77% | - |
| Dec 5, 2025 | 38.40 | 39.10 | 38.40 | 39.10 | 39.10 | - | - |
| Dec 4, 2025 | 38.00 | 39.20 | 38.00 | 39.10 | 39.10 | 1.03% | - |
| Dec 3, 2025 | 38.50 | 39.20 | 38.50 | 38.70 | 38.70 | -1.28% | - |
| Dec 2, 2025 | 38.50 | 39.20 | 38.50 | 39.20 | 39.20 | 0.26% | - |
| Dec 1, 2025 | 38.50 | 39.10 | 38.50 | 39.10 | 39.10 | - | - |
| Nov 28, 2025 | 38.30 | 39.10 | 38.30 | 39.10 | 39.10 | 0.51% | - |
| Nov 27, 2025 | 38.40 | 39.00 | 38.40 | 38.90 | 38.90 | 0.26% | - |
| Nov 26, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 0.26% | - |
| Nov 25, 2025 | 38.40 | 39.00 | 38.40 | 38.70 | 38.70 | 2.11% | - |
| Nov 24, 2025 | 37.10 | 37.90 | 37.10 | 37.90 | 37.90 | 0.53% | - |
| Nov 21, 2025 | 37.80 | 38.10 | 37.70 | 37.70 | 37.70 | -0.53% | - |
| Nov 20, 2025 | 37.10 | 38.70 | 37.10 | 37.90 | 37.90 | 4.70% | - |
| Nov 19, 2025 | 38.70 | 38.70 | 36.20 | 36.20 | 36.20 | -6.70% | - |
| Nov 18, 2025 | 39.50 | 40.10 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Nov 17, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | 1.01% | - |
| Nov 14, 2025 | 39.40 | 40.20 | 39.40 | 39.80 | 39.80 | -1.73% | - |
| Nov 13, 2025 | 39.70 | 40.70 | 39.70 | 40.50 | 40.50 | -1.22% | - |
| Nov 12, 2025 | 39.70 | 41.00 | 39.70 | 41.00 | 41.00 | 2.24% | - |
| Nov 11, 2025 | 39.90 | 40.70 | 39.90 | 40.10 | 40.10 | -1.47% | - |
| Nov 10, 2025 | 39.90 | 40.70 | 39.90 | 40.70 | 40.70 | -2.40% | - |
| Nov 7, 2025 | 40.80 | 41.70 | 40.80 | 41.70 | 41.70 | 0.48% | - |
| Nov 6, 2025 | 40.90 | 41.70 | 40.90 | 41.50 | 41.50 | -0.48% | - |
| Nov 5, 2025 | 41.60 | 42.40 | 41.60 | 41.70 | 41.70 | -1.65% | - |
| Nov 4, 2025 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | -0.24% | - |
| Nov 3, 2025 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | 0.71% | - |
| Oct 31, 2025 | 41.30 | 42.20 | 41.30 | 42.20 | 42.20 | 0.24% | - |
| Oct 30, 2025 | 41.50 | 42.10 | 41.50 | 42.10 | 42.10 | 0.24% | - |
| Oct 29, 2025 | 41.70 | 42.10 | 41.70 | 42.00 | 42.00 | - | - |
| Oct 28, 2025 | 41.70 | 42.10 | 41.70 | 42.00 | 42.00 | 0.48% | - |
| Oct 27, 2025 | 41.80 | 42.60 | 41.30 | 41.80 | 41.80 | 0.48% | - |