AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco
· Delayed Price · Currency is MAD 132.00
+1.00 (0.76%)
At close: Apr 27, 2026
CBSE:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 133.05 | 133.05 | 131.20 | 132.00 | 132.00 | 0.76% | 1,219 |
| Apr 24, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.53% | 113,836 |
| Apr 23, 2026 | 133.00 | 133.00 | 131.25 | 131.70 | 131.70 | -0.79% | 2,275 |
| Apr 22, 2026 | 132.00 | 133.00 | 131.00 | 132.75 | 132.75 | 0.57% | 1,144 |
| Apr 21, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.93% | 3,373 |
| Apr 20, 2026 | 133.85 | 134.00 | 129.00 | 129.50 | 129.50 | -2.70% | 20,193 |
| Apr 17, 2026 | 135.90 | 138.90 | 130.00 | 133.10 | 133.10 | -1.41% | 278,294 |
| Apr 16, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.66% | 1,085 |
| Apr 15, 2026 | 136.00 | 136.00 | 132.00 | 135.90 | 135.90 | -0.04% | 4,771 |
| Apr 14, 2026 | 134.00 | 136.00 | 133.30 | 135.95 | 135.95 | 2.03% | 1,286 |
| Apr 13, 2026 | 135.00 | 135.00 | 132.60 | 133.25 | 133.25 | -2.02% | 2,113 |
| Apr 10, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.29% | 3,773 |
| Apr 9, 2026 | 136.00 | 138.90 | 134.15 | 135.60 | 135.60 | 0.44% | 9,232 |
| Apr 8, 2026 | 136.00 | 138.70 | 134.25 | 135.00 | 135.00 | - | 12,909 |
| Apr 7, 2026 | 137.90 | 137.90 | 134.10 | 135.00 | 135.00 | -2.17% | 197 |
| Apr 6, 2026 | 137.90 | 138.00 | 133.90 | 138.00 | 138.00 | - | 75,423 |
| Apr 3, 2026 | 134.50 | 138.00 | 132.70 | 138.00 | 138.00 | 1.47% | 1,553 |
| Apr 2, 2026 | 134.25 | 136.00 | 131.30 | 136.00 | 136.00 | 1.12% | 1,919 |
| Apr 1, 2026 | 134.00 | 134.50 | 131.20 | 134.50 | 134.50 | 1.89% | 1,231 |
| Mar 31, 2026 | 134.50 | 134.50 | 130.10 | 132.00 | 132.00 | -2.04% | 1,250 |
| Mar 30, 2026 | 132.50 | 134.75 | 131.00 | 134.75 | 134.75 | 1.70% | 1,454 |
| Mar 27, 2026 | 133.85 | 133.85 | 131.10 | 132.50 | 132.50 | 0.38% | 20,117 |
| Mar 26, 2026 | 131.10 | 134.90 | 131.10 | 132.00 | 132.00 | -2.94% | 10,527 |
| Mar 25, 2026 | 132.90 | 136.00 | 129.00 | 136.00 | 136.00 | 5.26% | 9,251 |
| Mar 24, 2026 | 131.60 | 131.60 | 129.20 | 129.20 | 129.20 | -1.60% | 1,500 |
| Mar 19, 2026 | 131.40 | 131.40 | 129.00 | 131.30 | 131.30 | 0.23% | 1,021 |
| Mar 18, 2026 | 128.40 | 131.60 | 128.40 | 131.00 | 131.00 | 1.55% | 959 |
| Mar 17, 2026 | 131.80 | 131.80 | 128.55 | 129.00 | 129.00 | - | 3,294 |
| Mar 16, 2026 | 129.00 | 130.00 | 128.15 | 129.00 | 129.00 | 0.39% | 528 |
| Mar 13, 2026 | 131.50 | 131.50 | 128.50 | 128.50 | 128.50 | -1.76% | 13,992 |
| Mar 12, 2026 | 132.00 | 132.00 | 129.00 | 130.80 | 130.80 | -0.15% | 2,092 |
| Mar 11, 2026 | 132.80 | 132.80 | 129.30 | 131.00 | 131.00 | 1.39% | 5,339 |
| Mar 10, 2026 | 130.10 | 133.00 | 129.20 | 129.20 | 129.20 | 0.94% | 11,252 |
| Mar 9, 2026 | 130.00 | 131.80 | 128.00 | 128.00 | 128.00 | -0.78% | 4,972 |
| Mar 6, 2026 | 140.00 | 140.00 | 129.00 | 129.00 | 129.00 | -6.42% | 76,692 |
| 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 |