AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco
· Delayed Price · Currency is MAD 138.00
-2.00 (-1.43%)
At close: Dec 5, 2025
CBSE:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.00 | 141.50 | 138.00 | 138.00 | 138.00 | -1.43% | 1,578 |
| Dec 4, 2025 | 138.55 | 140.00 | 136.30 | 140.00 | 140.00 | - | 3,847 |
| Dec 3, 2025 | 141.45 | 141.45 | 138.30 | 140.00 | 140.00 | - | 1,349 |
| Dec 2, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 617 |
| Dec 1, 2025 | 142.90 | 142.90 | 138.10 | 140.00 | 140.00 | 1.45% | 945 |
| Nov 28, 2025 | 139.05 | 142.50 | 138.00 | 138.00 | 138.00 | -1.43% | 11,435 |
| Nov 27, 2025 | 138.10 | 140.00 | 138.10 | 140.00 | 140.00 | 2.12% | 2,636 |
| Nov 26, 2025 | 140.00 | 143.20 | 137.10 | 137.10 | 137.10 | -2.07% | 3,566 |
| Nov 25, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.07% | 3,194 |
| Nov 24, 2025 | 141.05 | 143.90 | 135.00 | 139.90 | 139.90 | -1.48% | 7,377 |
| Nov 21, 2025 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | -2.74% | 6,801 |
| Nov 20, 2025 | 142.00 | 146.00 | 140.60 | 146.00 | 146.00 | 2.82% | 3,161 |
| Nov 19, 2025 | 144.60 | 149.00 | 142.00 | 142.00 | 142.00 | -3.99% | 3,554 |
| Nov 17, 2025 | 150.95 | 150.95 | 146.00 | 147.90 | 147.90 | 2.42% | 3,554 |
| Nov 14, 2025 | 147.25 | 152.95 | 144.40 | 144.40 | 144.40 | -6.17% | 7,222 |
| Nov 13, 2025 | 153.00 | 153.90 | 153.00 | 153.90 | 153.90 | 2.67% | 406 |
| Nov 12, 2025 | 146.40 | 152.00 | 146.40 | 149.90 | 149.90 | 1.97% | 700 |
| Nov 11, 2025 | 151.00 | 152.80 | 147.00 | 147.00 | 147.00 | -2.00% | 1,495 |
| Nov 10, 2025 | 150.00 | 150.00 | 149.15 | 150.00 | 150.00 | - | 643 |
| Nov 7, 2025 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | -3.23% | 5,077 |
| Nov 5, 2025 | 152.00 | 155.00 | 151.40 | 155.00 | 155.00 | 2.28% | 1,138 |
| Nov 4, 2025 | 151.50 | 153.00 | 151.50 | 151.55 | 151.55 | -0.62% | 1,914 |
| Nov 3, 2025 | 153.00 | 154.00 | 152.15 | 152.50 | 152.50 | 0.33% | 4,773 |
| Oct 31, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.59% | 1,767 |
| Oct 30, 2025 | 153.00 | 153.00 | 152.55 | 152.90 | 152.90 | -0.07% | 207 |
| Oct 29, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 5,780 |
| Oct 28, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 3,565 |
| Oct 27, 2025 | 153.75 | 155.90 | 153.75 | 154.00 | 154.00 | -1.22% | 924 |
| Oct 24, 2025 | 155.00 | 155.90 | 152.00 | 155.90 | 155.90 | -1.27% | 54,058 |
| Oct 23, 2025 | 158.00 | 158.00 | 157.90 | 157.90 | 157.90 | -0.44% | 334 |
| Oct 22, 2025 | 153.60 | 158.60 | 153.00 | 158.60 | 158.60 | 1.28% | 4,670 |
| Oct 21, 2025 | 150.00 | 156.60 | 149.00 | 156.60 | 156.60 | 4.40% | 20,004 |
| Oct 20, 2025 | 151.95 | 151.95 | 146.20 | 150.00 | 150.00 | 5.19% | 2,915 |
| Oct 17, 2025 | 147.05 | 152.75 | 142.60 | 142.60 | 142.60 | -6.74% | 5,082 |
| Oct 16, 2025 | 148.35 | 152.90 | 145.05 | 152.90 | 152.90 | 3.31% | 7,051 |
| Oct 15, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -3.77% | 50 |
| Oct 14, 2025 | 155.00 | 155.00 | 142.00 | 153.80 | 153.80 | -0.77% | 2,602 |
| Oct 13, 2025 | 153.95 | 155.00 | 153.00 | 155.00 | 155.00 | 3.20% | 2,134 |
| Oct 10, 2025 | 151.05 | 154.90 | 150.20 | 150.20 | 150.20 | -2.97% | 2,489 |
| Oct 9, 2025 | 155.00 | 155.00 | 151.00 | 154.80 | 154.80 | -0.13% | 4,322 |
| Oct 8, 2025 | 155.00 | 155.00 | 150.50 | 155.00 | 155.00 | 2.99% | 3,625 |
| Oct 7, 2025 | 150.05 | 156.60 | 150.05 | 150.50 | 150.50 | -2.90% | 2,162 |
| Oct 6, 2025 | 150.00 | 155.00 | 148.80 | 155.00 | 155.00 | 5.44% | 3,716 |
| Oct 3, 2025 | 145.00 | 153.90 | 145.00 | 147.00 | 147.00 | 1.38% | 33,761 |
| Oct 2, 2025 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 0.69% | 9,870 |
| Oct 1, 2025 | 147.90 | 147.90 | 143.00 | 144.00 | 144.00 | -0.69% | 4,547 |
| Sep 30, 2025 | 138.80 | 148.45 | 138.80 | 145.00 | 145.00 | 7.41% | 22,534 |
| Sep 29, 2025 | 154.40 | 154.40 | 135.00 | 135.00 | 135.00 | -9.09% | 2,412 |
| Sep 26, 2025 | 153.00 | 155.00 | 148.00 | 148.50 | 148.50 | -1.00% | 95,095 |
| Sep 25, 2025 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | -1.96% | 58,031 |
| Sep 24, 2025 | 157.90 | 158.30 | 153.00 | 153.00 | 153.00 | -0.65% | 15,137 |
| Sep 23, 2025 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 9,156 |
| Sep 22, 2025 | 159.90 | 162.90 | 154.30 | 155.00 | 155.00 | -2.79% | 15,000 |
| Sep 19, 2025 | 152.35 | 159.45 | 152.35 | 159.45 | 159.45 | 2.54% | 10,202 |
| Sep 18, 2025 | 155.00 | 155.50 | 152.10 | 155.50 | 155.50 | -0.19% | 2,198 |
| Sep 17, 2025 | 156.00 | 156.00 | 155.80 | 155.80 | 155.80 | 2.37% | 230 |
| Sep 16, 2025 | 157.70 | 157.70 | 152.20 | 152.20 | 152.20 | -3.00% | 2,088 |
| Sep 15, 2025 | 158.00 | 158.00 | 153.00 | 156.90 | 156.90 | 0.58% | 3,929 |
| Sep 12, 2025 | 155.50 | 157.90 | 155.50 | 156.00 | 156.00 | -1.27% | 223 |
| Sep 11, 2025 | 158.00 | 158.00 | 154.50 | 158.00 | 158.00 | -0.60% | 1,345 |
| Sep 10, 2025 | 159.60 | 159.60 | 155.00 | 158.95 | 158.95 | -0.38% | 2,058 |
| Sep 9, 2025 | 159.60 | 159.60 | 152.10 | 159.55 | 159.55 | -0.03% | 9,345 |
| Sep 8, 2025 | 158.00 | 159.60 | 157.00 | 159.60 | 159.60 | -0.25% | 6,184 |
| Sep 4, 2025 | 162.85 | 163.50 | 158.70 | 160.00 | 160.00 | -2.11% | 44,666 |
| Sep 3, 2025 | 158.00 | 163.45 | 158.00 | 163.45 | 163.45 | 3.45% | 29,130 |
| Sep 2, 2025 | 158.00 | 159.00 | 157.95 | 158.00 | 158.00 | 0.22% | 8,191 |
| Sep 1, 2025 | 155.00 | 158.00 | 154.00 | 157.65 | 157.65 | 2.37% | 19,642 |
| Aug 29, 2025 | 153.35 | 154.00 | 153.00 | 154.00 | 154.00 | - | 8,274 |
| Aug 28, 2025 | 154.00 | 154.00 | 152.15 | 154.00 | 154.00 | - | 2,285 |
| Aug 27, 2025 | 154.85 | 154.85 | 152.80 | 154.00 | 154.00 | -0.55% | 1,528 |
| Aug 26, 2025 | 155.00 | 155.00 | 152.50 | 154.85 | 154.85 | 0.55% | 1,780 |
| Aug 25, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.61% | 7,549 |
| Aug 22, 2025 | 153.60 | 156.00 | 153.60 | 154.95 | 154.95 | -0.03% | 16,220 |
| Aug 19, 2025 | 158.00 | 159.80 | 155.00 | 155.00 | 155.00 | -3.13% | 20,209 |
| Aug 18, 2025 | 162.00 | 162.00 | 157.75 | 160.00 | 160.00 | -1.23% | 2,412 |
| Aug 15, 2025 | 156.30 | 163.00 | 156.30 | 162.00 | 162.00 | - | 8,225 |
| Aug 13, 2025 | 154.10 | 163.00 | 154.10 | 162.00 | 162.00 | 3.85% | 11,120 |
| Aug 12, 2025 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | -2.50% | 12,435 |
| Aug 11, 2025 | 159.50 | 162.00 | 159.50 | 160.00 | 160.00 | 0.06% | 7,076 |
| Aug 8, 2025 | 153.00 | 159.90 | 150.20 | 159.90 | 159.90 | 6.60% | 138,904 |
| Aug 7, 2025 | 148.95 | 152.90 | 146.00 | 150.00 | 150.00 | - | 29,889 |
| Aug 6, 2025 | 142.00 | 154.00 | 141.30 | 150.00 | 150.00 | 5.26% | 44,667 |
| Aug 5, 2025 | 143.00 | 143.00 | 140.20 | 142.50 | 142.50 | -0.14% | 12,470 |
| Aug 4, 2025 | 140.10 | 142.70 | 138.30 | 142.70 | 142.70 | 1.93% | 4,849 |
| Aug 1, 2025 | 141.10 | 142.50 | 140.00 | 140.00 | 140.00 | -1.75% | 9,839 |
| Jul 31, 2025 | 141.00 | 142.85 | 140.50 | 142.50 | 142.50 | 1.06% | 8,056 |
| Jul 29, 2025 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | - | 6,060 |
| Jul 28, 2025 | 141.00 | 141.00 | 140.40 | 141.00 | 141.00 | 0.36% | 1,049 |
| Jul 25, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | -0.35% | 11,902 |
| Jul 24, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.35% | 5,586 |
| Jul 23, 2025 | 143.00 | 144.40 | 140.85 | 144.40 | 144.40 | 1.05% | 1,555 |
| Jul 22, 2025 | 142.90 | 142.90 | 140.50 | 142.90 | 142.90 | -0.07% | 3,340 |
| Jul 21, 2025 | 142.85 | 143.00 | 140.10 | 143.00 | 143.00 | 2.14% | 2,370 |
| Jul 18, 2025 | 140.55 | 142.95 | 140.00 | 140.00 | 140.00 | -0.53% | 9,840 |
| Jul 17, 2025 | 140.55 | 143.50 | 140.40 | 140.75 | 140.75 | -2.19% | 1,302 |
| Jul 16, 2025 | 143.00 | 143.90 | 143.00 | 143.90 | 143.90 | - | 3,152 |
| Jul 15, 2025 | 140.60 | 143.90 | 139.35 | 143.90 | 143.90 | -0.07% | 2,270 |
| Jul 14, 2025 | 140.70 | 144.00 | 139.00 | 144.00 | 144.00 | 2.86% | 4,594 |
| Jul 11, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 10,168 |
| Jul 10, 2025 | 144.40 | 144.40 | 142.00 | 142.00 | 142.00 | -1.39% | 3,507 |