Atland SAS (EPA:ATLD)
France
· Delayed Price · Currency is EUR 38.40
-0.10 (-0.26%)
Mar 6, 2026, 3:40 PM CET
Atland SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | - | -0.26% | 92 |
| Mar 5, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 8 |
| Mar 4, 2026 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.32% | 241 |
| Mar 3, 2026 | 39.50 | 39.60 | 38.00 | 38.00 | 38.00 | -3.80% | 165 |
| Mar 2, 2026 | 39.40 | 39.50 | 39.40 | 39.50 | 39.50 | -1.00% | 82 |
| Feb 27, 2026 | 40.00 | 40.00 | 39.10 | 39.90 | 39.90 | -0.25% | 113 |
| Feb 26, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 40.00 | - | 31 |
| Feb 25, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 0.25% | 35 |
| Feb 24, 2026 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | 0.76% | 2 |
| Feb 23, 2026 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | -0.75% | 29 |
| Feb 20, 2026 | 39.90 | 39.90 | 39.80 | 39.90 | 39.90 | - | 932 |
| Feb 19, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 260 |
| Feb 18, 2026 | 40.00 | 40.00 | 39.60 | 39.90 | 39.90 | - | 86 |
| Feb 17, 2026 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | -0.25% | 8 |
| Feb 16, 2026 | 39.70 | 40.00 | 39.20 | 40.00 | 40.00 | - | 59 |
| Feb 13, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 40.00 | - | 3 |
| Feb 12, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 0.76% | 51 |
| Feb 11, 2026 | 39.80 | 40.00 | 39.20 | 39.70 | 39.70 | -0.25% | 138 |
| Feb 10, 2026 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | - | 60 |
| Feb 9, 2026 | 40.00 | 40.00 | 39.70 | 39.80 | 39.80 | -0.50% | 16 |
| Feb 6, 2026 | 40.00 | 40.00 | 39.40 | 40.00 | 40.00 | - | 113 |
| Feb 5, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 0.25% | 54 |
| Feb 4, 2026 | 39.80 | 39.90 | 39.70 | 39.90 | 39.90 | 0.25% | 45 |
| Feb 3, 2026 | 39.80 | 39.80 | 39.70 | 39.80 | 39.80 | - | 86 |
| Feb 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 6 |
| Jan 30, 2026 | 39.80 | 39.80 | 39.70 | 39.80 | 39.80 | - | 5 |
| Jan 29, 2026 | 39.80 | 39.90 | 39.80 | 39.80 | 39.80 | - | 8 |
| Jan 28, 2026 | 39.80 | 39.90 | 39.20 | 39.80 | 39.80 | - | 36 |
| Jan 27, 2026 | 39.80 | 39.80 | 39.30 | 39.80 | 39.80 | - | 36 |
| Jan 26, 2026 | 39.70 | 39.80 | 39.60 | 39.80 | 39.80 | 0.25% | 7 |
| Jan 23, 2026 | 40.00 | 40.00 | 39.50 | 39.70 | 39.70 | -0.75% | 102 |
| Jan 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 14 |
| Jan 21, 2026 | 40.20 | 40.40 | 39.00 | 40.00 | 40.00 | -0.50% | 192 |
| Jan 20, 2026 | 40.20 | 40.20 | 39.60 | 40.20 | 40.20 | - | 32 |
| Jan 19, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.50% | 15 |
| Jan 16, 2026 | 40.40 | 40.40 | 39.80 | 40.40 | 40.40 | - | 41 |
| Jan 15, 2026 | 40.30 | 40.40 | 40.30 | 40.40 | 40.40 | 0.25% | 61 |
| Jan 14, 2026 | 40.30 | 40.30 | 40.00 | 40.30 | 40.30 | - | 106 |
| Jan 13, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 7 |
| Jan 12, 2026 | 40.40 | 40.40 | 40.30 | 40.30 | 40.30 | -0.25% | 10 |
| Jan 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 10 |
| Jan 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 15 |
| Jan 7, 2026 | 40.40 | 40.40 | 40.30 | 40.40 | 40.40 | - | 15 |
| Jan 6, 2026 | 40.30 | 40.40 | 39.80 | 40.40 | 40.40 | 0.25% | 31 |
| Jan 5, 2026 | 39.60 | 40.50 | 39.60 | 40.30 | 40.30 | 1.26% | 125 |
| Jan 2, 2026 | 40.50 | 40.50 | 38.00 | 39.80 | 39.80 | -0.50% | 455 |
| Dec 31, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 2.04% | 193 |
| Dec 30, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 0.51% | 2 |
| Dec 29, 2025 | 38.20 | 39.00 | 38.00 | 39.00 | 39.00 | 2.09% | 15 |
| Dec 24, 2025 | 37.10 | 38.40 | 37.10 | 38.20 | 38.20 | 2.96% | 13 |
| Dec 23, 2025 | 37.00 | 37.50 | 36.80 | 37.10 | 37.10 | 1.92% | 38 |
| Dec 22, 2025 | 35.80 | 37.00 | 35.80 | 36.40 | 36.40 | 1.68% | 130 |
| Dec 19, 2025 | 36.90 | 37.00 | 35.10 | 35.80 | 35.80 | 0.28% | 196 |
| Dec 18, 2025 | 35.90 | 36.80 | 35.00 | 35.70 | 35.70 | -0.56% | 1,505 |
| Dec 17, 2025 | 35.80 | 37.30 | 35.70 | 35.90 | 35.90 | 0.28% | 156 |
| Dec 16, 2025 | 36.70 | 36.70 | 35.40 | 35.80 | 35.80 | -2.19% | 526 |
| Dec 15, 2025 | 36.80 | 36.90 | 36.40 | 36.60 | 36.60 | -0.54% | 192 |
| Dec 12, 2025 | 37.00 | 37.00 | 36.50 | 36.80 | 36.80 | - | 292 |
| Dec 11, 2025 | 37.00 | 37.30 | 36.40 | 36.80 | 36.80 | -1.87% | 330 |
| Dec 10, 2025 | 39.00 | 39.00 | 37.40 | 37.50 | 37.50 | -3.85% | 681 |
| Dec 9, 2025 | 39.90 | 39.90 | 37.40 | 39.00 | 39.00 | -2.50% | 445 |
| Dec 8, 2025 | 40.40 | 40.40 | 39.90 | 40.00 | 40.00 | -0.99% | 44 |
| Dec 5, 2025 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | - | 31 |
| Dec 4, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.00% | 3 |
| Dec 3, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -1.23% | 42 |
| Dec 2, 2025 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | - | 57 |
| Dec 1, 2025 | 40.30 | 40.50 | 40.30 | 40.50 | 40.50 | - | 187 |
| Nov 28, 2025 | 40.20 | 40.50 | 40.20 | 40.50 | 40.50 | 0.50% | 35 |
| Nov 27, 2025 | 40.10 | 40.30 | 40.10 | 40.30 | 40.30 | -0.25% | 51 |
| Nov 26, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.00% | 6 |
| Nov 25, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 36 |
| Nov 24, 2025 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 3.59% | 14 |
| Nov 21, 2025 | 39.60 | 39.60 | 38.00 | 39.00 | 39.00 | -2.01% | 609 |
| Nov 20, 2025 | 39.10 | 39.90 | 39.10 | 39.80 | 39.80 | 1.79% | 35 |
| Nov 19, 2025 | 39.10 | 40.30 | 38.00 | 39.10 | 39.10 | -3.93% | 1,383 |
| Nov 18, 2025 | 41.60 | 41.60 | 40.40 | 40.70 | 40.70 | -2.16% | 126 |
| Nov 17, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.24% | 5 |
| Nov 14, 2025 | 41.50 | 41.50 | 40.50 | 41.50 | 41.50 | - | 96 |
| Nov 13, 2025 | 41.80 | 41.90 | 39.70 | 41.50 | 41.50 | -0.72% | 456 |
| Nov 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 2 |
| Nov 11, 2025 | 42.00 | 42.00 | 41.00 | 41.80 | 41.80 | -0.48% | 130 |
| Nov 10, 2025 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | - | 48 |
| Nov 7, 2025 | 42.90 | 43.00 | 41.80 | 42.00 | 42.00 | -2.10% | 238 |
| Nov 6, 2025 | 42.90 | 43.00 | 42.80 | 42.90 | 42.90 | -0.23% | 61 |
| Nov 5, 2025 | 43.80 | 43.80 | 42.90 | 43.00 | 43.00 | -1.83% | 215 |
| Nov 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 2 |
| Nov 3, 2025 | 43.70 | 43.90 | 43.70 | 43.80 | 43.80 | 0.23% | 112 |
| Oct 31, 2025 | 43.50 | 43.70 | 42.80 | 43.70 | 43.70 | 0.46% | 119 |
| Oct 30, 2025 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | -0.46% | 22 |
| Oct 29, 2025 | 43.90 | 43.90 | 43.20 | 43.70 | 43.70 | -0.46% | 74 |
| Oct 28, 2025 | 43.90 | 43.90 | 43.20 | 43.90 | 43.90 | - | 55 |
| Oct 27, 2025 | 43.90 | 43.90 | 42.40 | 43.90 | 43.90 | -0.23% | 156 |
| Oct 24, 2025 | 44.00 | 44.00 | 42.70 | 44.00 | 44.00 | - | 850 |
| Oct 23, 2025 | 43.90 | 44.00 | 43.00 | 44.00 | 44.00 | 0.23% | 182 |
| Oct 22, 2025 | 44.00 | 44.00 | 43.00 | 43.90 | 43.90 | -0.23% | 664 |
| Oct 21, 2025 | 43.30 | 44.00 | 42.30 | 44.00 | 44.00 | 0.23% | 1,144 |
| Oct 20, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | -0.23% | 55 |
| Oct 17, 2025 | 44.00 | 44.80 | 43.30 | 44.00 | 44.00 | - | 242 |
| Oct 16, 2025 | 43.90 | 44.60 | 43.20 | 44.00 | 44.00 | 0.46% | 220 |
| Oct 15, 2025 | 44.30 | 44.30 | 43.70 | 43.80 | 43.80 | -1.13% | 698 |