Atlantis SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.18	2.18	2.17	2.18	2.18	-	6,216
Sep 11, 2025	2.08	2.18	2.06	2.18	2.18	4.81%	21,470
Sep 10, 2025	2.05	2.08	2.05	2.08	2.08	1.46%	4,196
Sep 9, 2025	2.05	2.05	1.99	2.05	2.05	-	650
Sep 8, 2025	1.98	2.06	1.98	2.05	2.05	3.54%	2,847
Sep 5, 2025	2.05	2.05	1.98	1.98	1.98	-3.41%	6,205
Sep 4, 2025	2.05	2.08	1.99	2.05	2.05	-2.38%	32,401
Sep 3, 2025	2.11	2.11	2.05	2.10	2.10	2.44%	1,212
Sep 2, 2025	2.05	2.05	2.05	2.05	2.05	-2.84%	47
Sep 1, 2025	2.05	2.11	2.05	2.11	2.11	-	4
Aug 29, 2025	2.12	2.12	2.05	2.11	2.11	0.96%	255
Aug 28, 2025	2.05	2.11	2.05	2.09	2.09	1.46%	1,193
Aug 27, 2025	2.09	2.09	2.06	2.06	2.06	-2.83%	3,739
Aug 26, 2025	2.12	2.12	2.12	2.12	2.12	-	-
Aug 25, 2025	2.09	2.13	2.09	2.12	2.12	0.95%	9,853
Aug 22, 2025	2.10	2.10	2.10	2.10	2.10	-1.41%	106
Aug 21, 2025	2.09	2.13	2.09	2.13	2.13	0.95%	5,181
Aug 20, 2025	2.11	2.11	2.09	2.11	2.11	0.48%	2,053
Aug 19, 2025	2.10	2.10	2.10	2.10	2.10	-1.41%	748
Aug 18, 2025	2.07	2.14	2.07	2.13	2.13	-	2,133
Aug 14, 2025	2.13	2.13	2.13	2.13	2.13	-	-
Aug 13, 2025	2.13	2.13	2.11	2.13	2.13	-	5,061
Aug 12, 2025	2.11	2.13	2.11	2.13	2.13	-	433
Aug 11, 2025	2.12	2.13	2.06	2.13	2.13	-0.47%	9,761
Aug 8, 2025	2.14	2.14	2.06	2.14	2.14	1.90%	519
Aug 7, 2025	2.15	2.15	2.10	2.10	2.10	-0.94%	6,204
Aug 6, 2025	2.14	2.14	2.10	2.12	2.12	0.95%	2,136
Aug 5, 2025	2.10	2.15	2.10	2.10	2.10	-1.87%	10,213
Aug 4, 2025	2.06	2.16	2.06	2.14	2.14	-0.93%	2,446
Aug 1, 2025	2.07	2.16	2.07	2.16	2.16	-	735
Jul 31, 2025	2.17	2.17	2.07	2.16	2.16	-0.92%	2,063
Jul 30, 2025	2.18	2.18	2.07	2.18	2.18	-	300
Jul 29, 2025	2.07	2.18	2.07	2.18	2.18	1.40%	407
Jul 28, 2025	2.11	2.15	2.08	2.15	2.15	-	4,271
Jul 25, 2025	2.11	2.15	2.11	2.15	2.15	-0.92%	2
Jul 24, 2025	2.11	2.17	2.11	2.17	2.17	-	228
Jul 23, 2025	2.12	2.17	2.11	2.17	2.17	-	4,394
Jul 22, 2025	2.11	2.17	2.11	2.17	2.17	-	205
Jul 21, 2025	2.11	2.17	2.11	2.17	2.17	-	460
Jul 18, 2025	2.12	2.17	2.12	2.17	2.17	-0.91%	2,155
Jul 17, 2025	2.19	2.20	2.12	2.19	2.19	-	4,737
Jul 16, 2025	2.20	2.20	2.12	2.19	2.19	-0.90%	5,200
Jul 15, 2025	2.14	2.21	2.13	2.21	2.21	-0.45%	1,847
Jul 14, 2025	2.12	2.22	2.12	2.22	2.22	-	66
Jul 11, 2025	2.14	2.22	2.12	2.22	2.22	-	2,055
Jul 10, 2025	2.13	2.23	2.13	2.22	2.22	-0.89%	1,281
Jul 9, 2025	2.13	2.25	2.13	2.24	2.24	-0.44%	577
Jul 8, 2025	2.23	2.25	2.23	2.25	2.25	-	350
Jul 7, 2025	2.15	2.25	2.15	2.25	2.25	-	81
Jul 4, 2025	2.25	2.25	2.25	2.25	2.25	-	150