Atland SAS (EPA:ATLD)
France
· Delayed Price · Currency is EUR 44.40
0.00 (0.00%)
Sep 26, 2025, 5:36 PM CET
Atland SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 315 |
| Sep 25, 2025 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | -0.22% | 195 |
| Sep 24, 2025 | 44.80 | 44.80 | 44.40 | 44.50 | 44.50 | -0.89% | 47 |
| Sep 23, 2025 | 44.80 | 45.00 | 44.40 | 44.90 | 44.90 | 0.22% | 749 |
| Sep 22, 2025 | 44.70 | 44.80 | 44.70 | 44.80 | 44.80 | 0.22% | 10 |
| Sep 19, 2025 | 44.40 | 44.90 | 44.40 | 44.70 | 44.70 | 0.68% | 35 |
| Sep 18, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -1.33% | 395 |
| Sep 17, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 1.35% | 61 |
| Sep 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 130 |
| Sep 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 478 |
| Sep 12, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 392 |
| Sep 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 79 |
| Sep 10, 2025 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | - | 403 |
| Sep 9, 2025 | 44.30 | 44.50 | 44.30 | 44.40 | 44.40 | 0.23% | 125 |
| Sep 8, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 7 |
| Sep 5, 2025 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 0.23% | 5 |
| Sep 4, 2025 | 44.20 | 44.20 | 44.10 | 44.20 | 44.20 | - | 7 |
| Sep 3, 2025 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 0.23% | 2 |
| Sep 2, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 12 |
| Sep 1, 2025 | 44.20 | 44.30 | 44.10 | 44.10 | 44.10 | -0.23% | 11 |
| Aug 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | 12 |
| Aug 28, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 14 |
| Aug 27, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 6 |
| Aug 26, 2025 | 44.80 | 44.80 | 44.20 | 44.30 | 44.30 | -1.12% | 32 |
| Aug 25, 2025 | 44.40 | 44.90 | 44.40 | 44.80 | 44.80 | -0.22% | 343 |
| Aug 22, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 12 |
| Aug 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 13 |
| Aug 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 11 |
| Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 11 |
| Aug 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 13 |
| Aug 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 11 |
| Aug 14, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 12 |
| Aug 13, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | 11 |
| Aug 12, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | 11 |
| Aug 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 10 |
| Aug 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 4 |
| Aug 7, 2025 | 45.20 | 45.20 | 44.00 | 44.60 | 44.60 | -1.33% | 313 |
| Aug 6, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 11 |
| Aug 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 20 |
| Aug 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 15 |
| Aug 1, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 7 |
| Jul 31, 2025 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 33 |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 41 |
| Jul 29, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 3,704 |
| Jul 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 353 |
| Jul 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 627 |
| Jul 24, 2025 | 45.50 | 45.50 | 44.80 | 45.00 | 45.00 | -1.10% | 796 |
| Jul 23, 2025 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 0.22% | 14 |
| Jul 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% | 4 |
| Jul 21, 2025 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | -0.22% | 5 |