Skip to main content
Atlantic Insurance Company Public Limited (CYS:ATL)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
2.600
-0.040 (-1.52%)
At close: Apr 28, 2026

CYS:ATL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.622.622.602.602.60-1.52%61,050
Apr 27, 20262.642.642.602.642.642.33%1,087
Apr 24, 20262.642.642.582.582.58-0.77%9,510
Apr 23, 20262.582.602.562.602.60-3,195
Apr 22, 20262.622.622.582.602.601.56%11,069
Apr 21, 20262.582.602.562.562.56-0.78%24,116
Apr 20, 20262.582.582.542.582.58-0.77%5,628
Apr 17, 20262.502.662.502.602.604.00%9,300
Apr 16, 20262.482.502.482.502.500.81%2,000
Apr 15, 20262.462.482.462.482.481.64%5,000
Apr 9, 20262.522.522.442.442.440.83%8,000
Apr 8, 20262.442.482.402.422.42-0.82%20,729
Apr 7, 20262.342.462.302.442.447.96%26,359
Apr 2, 20262.342.342.262.262.26-0.88%1,033
Mar 31, 20262.282.282.282.282.28-1,000
Mar 30, 20262.262.282.262.282.28-6,780
Mar 27, 20262.242.282.242.282.281.79%3,720
Mar 24, 20262.262.262.242.242.24-0.88%3,789
Mar 23, 20262.242.262.242.262.26-0.88%7,950
Mar 20, 20262.282.282.282.282.28-4,000
Mar 19, 20262.262.282.262.282.280.88%12,000
Mar 18, 20262.242.262.242.262.260.89%2,310
Mar 17, 20262.242.242.242.242.24-5,000
Mar 16, 20262.222.242.202.242.24-0.88%1,568
Mar 11, 20262.202.282.202.262.260.89%10,100
Mar 10, 20262.222.242.222.242.242.75%7,000
Mar 9, 20262.222.222.182.182.18-1.80%4,500
Mar 6, 20262.222.222.222.222.22-1,124
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