Skip to main content
Atlantic Insurance Company Public Limited (CYS:ATL)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
2.380
-0.020 (-0.83%)
At close: Dec 4, 2025

CYS:ATL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.382.402.382.382.38-0.83%6,300
Dec 3, 20252.402.402.402.402.400.84%400
Dec 2, 20252.402.402.382.382.38-0.83%23,100
Nov 28, 20252.402.422.382.402.40-104,124
Nov 27, 20252.402.402.402.402.40-6,100
Nov 26, 20252.402.422.402.402.400.84%10,800
Nov 25, 20252.402.422.382.382.38-0.83%12,654
Nov 24, 20252.382.402.382.402.40-6,226
Nov 21, 20252.382.402.382.402.40-10,200
Nov 20, 20252.402.402.402.402.40-19,500
Nov 19, 20252.402.402.402.402.400.84%4,800
Nov 18, 20252.402.402.382.382.38-0.83%139,675
Nov 17, 20252.422.442.402.402.40-0.83%23,502
Nov 14, 20252.362.422.362.422.423.42%19,950
Nov 13, 20252.262.342.262.342.344.46%18,325
Nov 12, 20252.242.242.242.242.24-2,715
Nov 11, 20252.242.262.242.242.24-2,050
Nov 10, 20252.222.242.222.242.240.90%1,091
Nov 7, 20252.242.262.222.222.22-0.89%12,238
Nov 6, 20252.242.262.242.242.24-3,300
Nov 5, 20252.242.242.222.242.240.90%4,450
Nov 4, 20252.202.222.202.222.221.83%4,500
Nov 3, 20252.202.262.182.182.18-12,150
Oct 31, 20252.202.202.182.182.18-0.91%6,700
Oct 30, 20252.242.242.202.202.20-0.90%10,112
Oct 29, 20252.222.222.222.222.22-95
Oct 27, 20252.222.222.142.222.22-9,529
Oct 24, 20252.222.222.222.222.220.91%2,000
Oct 23, 20252.222.242.202.202.20-0.90%10,270
Oct 22, 20252.262.262.222.222.22-1.77%3,990
Oct 21, 20252.262.262.262.262.261.80%300
Oct 20, 20252.222.222.222.222.22-0.89%1,500
Oct 17, 20252.302.302.182.242.240.90%20,320
Oct 16, 20252.242.262.222.222.22-5.13%35,550
Oct 15, 20252.342.342.342.342.342.63%20
Oct 14, 20252.222.282.222.282.282.70%1,100
Oct 13, 20252.242.242.222.222.22-1.77%2,200
Oct 10, 20252.242.262.242.262.26-1,500
Oct 9, 20252.282.282.242.262.26-1.74%6,999
Oct 8, 20252.302.302.242.302.30-0.86%161,000
Oct 7, 20252.402.402.322.322.32-4.13%10,300
Oct 6, 20252.482.482.422.422.28-2.42%84,980
Oct 3, 20252.482.482.482.482.330.81%5,800
Oct 2, 20252.442.522.442.462.311.65%4,097,901
Sep 30, 20252.402.422.402.422.281.68%4,605
Sep 29, 20252.402.402.382.382.24-0.83%18,250
Sep 26, 20252.422.422.402.402.26-0.83%20,210
Sep 25, 20252.422.482.422.422.28-17,730
Sep 24, 20252.402.462.402.422.28-6,425
Sep 23, 20252.362.442.362.422.282.54%102,468
Sep 22, 20252.462.462.362.362.22-4.07%16,913
Sep 19, 20252.462.462.442.462.31-1.60%352,205
Sep 18, 20252.642.642.482.502.35-0.79%175,640
Sep 17, 20252.522.522.522.522.370.80%27,110
Sep 16, 20252.542.642.502.502.35-129,613
Sep 15, 20252.502.502.502.502.35-0.79%434,320
Sep 12, 20252.682.702.502.522.37-4.55%31,687
Sep 11, 20252.662.682.602.642.485.60%1,100
Sep 10, 20252.702.762.502.502.35-7.41%57,712
Sep 9, 20252.702.702.702.702.542.27%3,423
Sep 8, 20252.702.702.642.642.48-2.22%5,045
Sep 5, 20252.702.702.682.702.54-5,181
Sep 4, 20252.602.702.602.702.543.85%4,812
Sep 3, 20252.662.682.602.602.44-2.99%26,415
Sep 2, 20252.682.702.682.682.522.29%1,025
Sep 1, 20252.662.662.622.622.460.77%910
Aug 29, 20252.642.682.602.602.44-0.76%7,908
Aug 28, 20252.622.622.602.622.46-12,090
Aug 27, 20252.622.622.622.622.46-4,075
Aug 26, 20252.622.702.622.622.46-1.50%5,630
Aug 25, 20252.662.722.622.662.501.53%641
Aug 22, 20252.662.662.622.622.46-2.24%7,640
Aug 21, 20252.682.682.682.682.52-0.74%400
Aug 20, 20252.702.702.702.702.54-200
Aug 19, 20252.702.702.702.702.54-0.74%150
Aug 18, 20252.722.722.722.722.56-190
Aug 14, 20252.702.722.702.722.563.82%35
Aug 13, 20252.622.702.602.622.460.77%18,246
Aug 12, 20252.662.662.602.602.44-1.52%10,891
Aug 11, 20252.682.682.642.642.48-4,157
Aug 8, 20252.662.662.642.642.48-1.49%12,379
Aug 7, 20252.702.702.682.682.52-12,703
Aug 6, 20252.682.682.682.682.52-7,485
Aug 5, 20252.742.742.682.682.52-2.19%5,000
Aug 4, 20252.522.742.522.742.582.24%2,627
Aug 1, 20252.662.682.662.682.52-0.74%1,400
Jul 31, 20252.842.902.642.702.54-2.88%20,029
Jul 30, 20252.822.842.782.782.613.73%2,116
Jul 29, 20252.802.802.682.682.52-2.90%6,576
Jul 28, 20252.762.802.742.762.592.99%1,486
Jul 25, 20252.662.762.622.682.520.75%5,064
Jul 24, 20252.642.662.642.662.50-236
Jul 22, 20252.602.662.582.662.502.31%184
Jul 21, 20252.602.602.602.602.44-2.99%255
Jul 18, 20252.502.682.502.682.526.35%608
Jul 17, 20252.602.682.522.522.37-2.33%9,278
Jul 16, 20252.602.602.582.582.430.78%1,840
Jul 14, 20252.582.582.562.562.41-0.78%4,249
Jul 10, 20252.582.682.562.582.433.20%4,913
Jul 8, 20252.522.522.482.502.350.81%1,200