Skip to main content
Atlantic Insurance Company Public Limited (CYS:ATL)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
2.220
-0.020 (-0.89%)
At close: Mar 5, 2026

CYS:ATL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.262.262.222.222.22-0.89%5,600
Mar 4, 20262.202.282.202.242.240.90%7,553
Mar 3, 20262.282.282.202.222.22-3.48%4,261
Mar 2, 20262.342.342.282.302.30-2.54%13,870
Feb 27, 20262.362.382.362.362.36-12,951
Feb 26, 20262.382.382.362.362.36-1.67%4,150
Feb 25, 20262.382.402.362.402.400.84%2,274
Feb 24, 20262.382.382.382.382.38-4,750
Feb 20, 20262.402.402.362.382.38-0.83%4,700
Feb 19, 20262.402.402.402.402.40-1,538
Feb 18, 20262.402.402.402.402.40-0.83%3,700
Feb 17, 20262.402.422.402.422.42-1,250
Feb 16, 20262.422.422.422.422.42-650
Feb 13, 20262.422.422.422.422.42-2,500
Feb 12, 20262.422.422.422.422.42-500
Feb 11, 20262.422.422.402.422.42-1,922
Feb 10, 20262.442.442.422.422.42-0.82%14,345
Feb 9, 20262.442.442.442.442.44-1,245
Feb 6, 20262.442.442.422.442.44-9,300
Feb 5, 20262.462.462.442.442.44-0.81%26,490
Feb 4, 20262.462.482.442.462.46-33,960
Feb 3, 20262.442.482.402.462.46-0.81%17,791
Feb 2, 20262.482.502.442.482.48-12,500
Jan 30, 20262.442.502.442.482.482.48%9,180
Jan 29, 20262.422.422.422.422.42-1.63%500
Jan 28, 20262.442.462.442.462.460.82%1,170
Jan 27, 20262.442.442.442.442.440.83%2,000
Jan 26, 20262.462.462.422.422.42-0.82%11,102
Jan 23, 20262.442.442.442.442.44-2,000
Jan 22, 20262.442.462.442.442.44-10,207
Jan 21, 20262.422.442.422.442.440.83%16,160
Jan 20, 20262.402.422.382.422.42-0.82%57,996
Jan 19, 20262.422.442.422.442.440.83%1,120
Jan 15, 20262.402.422.402.422.420.83%3,000
Jan 14, 20262.402.402.402.402.40-16,453
Jan 13, 20262.402.402.402.402.40-12,017
Jan 12, 20262.382.402.382.402.400.84%22,650
Jan 9, 20262.382.382.382.382.38-0.83%957
Jan 7, 20262.402.402.402.402.400.84%3,440
Jan 5, 20262.402.402.382.382.38-1,520
Jan 2, 20262.402.402.382.382.38-0.83%270
Dec 31, 20252.362.402.362.402.400.84%125
Dec 30, 20252.362.382.362.382.38-581
Dec 29, 20252.362.382.362.382.38-430
Dec 23, 20252.382.382.382.382.38-1,500
Dec 22, 20252.382.382.362.382.38-4,004
Dec 19, 20252.382.382.382.382.38-545
Dec 18, 20252.382.382.382.382.380.85%621
Dec 17, 20252.382.382.362.362.36-396
Dec 16, 20252.382.382.362.362.36-0.84%2,100
Dec 15, 20252.382.382.382.382.38-3,600
Dec 12, 20252.382.382.382.382.38-1,600
Dec 11, 20252.382.402.382.382.38-0.83%6,650
Dec 10, 20252.382.402.382.402.40-2,500
Dec 9, 20252.382.402.382.402.400.84%2,100
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