AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco
· Delayed Price · Currency is MAD 137.85
+3.15 (2.34%)
At close: Mar 5, 2026
CBSE:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.80 | 139.90 | 135.05 | 137.85 | 137.85 | 2.34% | 11,502 |
| Mar 4, 2026 | 130.00 | 134.90 | 130.00 | 134.70 | 134.70 | 9.07% | 64,254 |
| Mar 3, 2026 | 133.00 | 134.05 | 123.50 | 123.50 | 123.50 | -7.84% | 15,345 |
| Mar 2, 2026 | 135.05 | 138.90 | 131.20 | 134.00 | 134.00 | -4.29% | 2,978 |
| Feb 27, 2026 | 140.00 | 143.90 | 140.00 | 140.00 | 140.00 | -2.37% | 3,609 |
| Feb 26, 2026 | 140.00 | 143.40 | 140.00 | 143.40 | 143.40 | -0.07% | 15,129 |
| Feb 25, 2026 | 140.00 | 143.50 | 139.50 | 143.50 | 143.50 | 2.50% | 559 |
| Feb 24, 2026 | 143.95 | 144.40 | 140.00 | 140.00 | 140.00 | -1.41% | 37,480 |
| Feb 23, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 90 |
| Feb 20, 2026 | 140.00 | 145.00 | 138.00 | 145.00 | 145.00 | 4.62% | 17,520 |
| Feb 19, 2026 | 139.15 | 140.00 | 138.60 | 138.60 | 138.60 | -1.00% | 18,796 |
| Feb 18, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 380 |
| Feb 17, 2026 | 142.70 | 142.70 | 140.00 | 140.00 | 140.00 | -0.57% | 848 |
| Feb 16, 2026 | 140.00 | 141.00 | 139.70 | 140.80 | 140.80 | 0.64% | 2,344 |
| Feb 13, 2026 | 140.00 | 141.00 | 139.90 | 139.90 | 139.90 | -0.78% | 7,509 |
| Feb 12, 2026 | 139.50 | 141.90 | 139.50 | 141.00 | 141.00 | 0.36% | 22,743 |
| Feb 11, 2026 | 141.90 | 141.90 | 139.75 | 140.50 | 140.50 | -0.99% | 932 |
| Feb 10, 2026 | 140.00 | 141.90 | 139.10 | 141.90 | 141.90 | 0.71% | 48,921 |
| Feb 9, 2026 | 138.00 | 141.00 | 137.00 | 140.90 | 140.90 | 4.37% | 553 |
| Feb 6, 2026 | 139.80 | 142.00 | 135.00 | 135.00 | 135.00 | -3.33% | 13,621 |
| Feb 5, 2026 | 143.85 | 143.85 | 139.60 | 139.65 | 139.65 | -0.96% | 46,830 |
| Feb 4, 2026 | 142.00 | 143.00 | 140.10 | 141.00 | 141.00 | -1.95% | 125,188 |
| Feb 3, 2026 | 140.10 | 144.00 | 140.10 | 143.80 | 143.80 | 0.56% | 125 |
| Feb 2, 2026 | 140.00 | 147.00 | 140.00 | 143.00 | 143.00 | 2.14% | 241 |
| Jan 30, 2026 | 141.00 | 148.00 | 140.00 | 140.00 | 140.00 | -0.71% | 46,034 |
| Jan 29, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.40% | 171,659 |
| Jan 28, 2026 | 141.10 | 143.50 | 141.10 | 143.00 | 143.00 | 0.70% | 96 |
| Jan 27, 2026 | 141.00 | 142.60 | 141.00 | 142.00 | 142.00 | -0.56% | 844 |
| Jan 26, 2026 | 142.00 | 144.75 | 140.00 | 142.80 | 142.80 | 1.20% | 2,043 |
| Jan 23, 2026 | 147.90 | 147.90 | 141.10 | 141.10 | 141.10 | -4.01% | 3,211 |
| Jan 22, 2026 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 311 |
| Jan 21, 2026 | 144.00 | 147.70 | 144.00 | 147.00 | 147.00 | - | 8,610 |
| Jan 20, 2026 | 144.20 | 148.80 | 144.20 | 147.00 | 147.00 | - | 254 |
| Jan 19, 2026 | 144.10 | 147.50 | 144.10 | 147.00 | 147.00 | -0.68% | 359 |
| Jan 16, 2026 | 149.80 | 149.80 | 144.00 | 148.00 | 148.00 | 0.03% | 910 |
| Jan 15, 2026 | 146.00 | 149.85 | 144.00 | 147.95 | 147.95 | -0.03% | 1,304 |
| Jan 13, 2026 | 147.60 | 150.00 | 147.60 | 148.00 | 148.00 | -1.33% | 1,313 |
| Jan 12, 2026 | 147.00 | 150.90 | 147.00 | 150.00 | 150.00 | 0.67% | 2,466 |
| Jan 9, 2026 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 171,003 |
| Jan 8, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 21,031 |
| Jan 7, 2026 | 152.95 | 152.95 | 149.00 | 150.00 | 150.00 | -1.32% | 2,084 |
| Jan 6, 2026 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.98% | 1,404 |
| Jan 5, 2026 | 149.50 | 150.00 | 147.00 | 149.05 | 149.05 | -0.60% | 14,065 |
| Jan 2, 2026 | 151.90 | 152.00 | 148.00 | 149.95 | 149.95 | -0.03% | 54,000 |
| Dec 31, 2025 | 144.05 | 150.00 | 144.00 | 150.00 | 150.00 | 3.45% | 10,173 |
| Dec 30, 2025 | 145.00 | 145.45 | 142.00 | 145.00 | 145.00 | -0.55% | 5,622 |
| Dec 29, 2025 | 147.90 | 147.90 | 141.20 | 145.80 | 145.80 | 4.14% | 3,435 |
| Dec 26, 2025 | 150.00 | 150.95 | 140.00 | 140.00 | 140.00 | -6.04% | 80,660 |
| Dec 25, 2025 | 151.90 | 151.90 | 145.00 | 149.00 | 149.00 | -3.25% | 25,331 |
| Dec 24, 2025 | 145.45 | 154.00 | 140.00 | 154.00 | 154.00 | 8.45% | 41,396 |
| Dec 23, 2025 | 145.95 | 145.95 | 142.00 | 142.00 | 142.00 | -2.74% | 19,461 |
| Dec 22, 2025 | 141.90 | 146.00 | 141.10 | 146.00 | 146.00 | 3.55% | 4,337 |
| Dec 19, 2025 | 146.90 | 146.90 | 141.00 | 141.00 | 141.00 | -2.08% | 7,556 |
| Dec 18, 2025 | 147.95 | 147.95 | 144.00 | 144.00 | 144.00 | - | 1,915 |
| Dec 17, 2025 | 147.95 | 147.95 | 143.80 | 144.00 | 144.00 | 0.35% | 3,356 |
| Dec 16, 2025 | 148.75 | 148.75 | 143.50 | 143.50 | 143.50 | -2.35% | 5,130 |
| Dec 15, 2025 | 147.80 | 147.80 | 143.05 | 146.95 | 146.95 | 4.22% | 1,761 |
| Dec 12, 2025 | 139.00 | 149.95 | 139.00 | 141.00 | 141.00 | 1.44% | 14,766 |
| Dec 11, 2025 | 138.00 | 141.50 | 136.50 | 139.00 | 139.00 | 1.16% | 44,927 |
| Dec 10, 2025 | 140.00 | 140.00 | 137.40 | 137.40 | 137.40 | -1.86% | 5,552 |
| Dec 9, 2025 | 140.00 | 140.00 | 138.30 | 140.00 | 140.00 | - | 2,655 |
| Dec 8, 2025 | 140.00 | 140.00 | 136.90 | 140.00 | 140.00 | 1.45% | 621 |
| 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 |