Atland SAS (EPA:ATLD)
France
· Delayed Price · Currency is EUR 40.40
0.00 (0.00%)
At close: Dec 5, 2025
Atland SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 44.50 | 44.50 | 44.00 | 44.30 | 44.30 | -0.45% | 254 |
| Oct 13, 2025 | 44.60 | 46.00 | 44.10 | 44.50 | 44.50 | -0.22% | 921 |
| Oct 10, 2025 | 44.50 | 44.60 | 43.30 | 44.60 | 44.60 | 0.68% | 433 |
| Oct 9, 2025 | 44.50 | 44.50 | 43.30 | 44.30 | 44.30 | -0.45% | 956 |
| Oct 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 26 |
| Oct 7, 2025 | 44.40 | 44.50 | 44.40 | 44.50 | 44.50 | 0.23% | 15 |
| Oct 6, 2025 | 44.50 | 44.50 | 44.30 | 44.40 | 44.40 | -0.22% | 17 |
| Oct 3, 2025 | 44.40 | 44.50 | 43.50 | 44.50 | 44.50 | 0.23% | 82 |
| Oct 2, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 10 |
| Oct 1, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 20 |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 10 |
| Sep 29, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 18 |
| Sep 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 565 |
| Sep 25, 2025 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | -0.22% | 195 |
| Sep 24, 2025 | 44.80 | 44.80 | 44.40 | 44.50 | 44.50 | -0.89% | 47 |
| Sep 23, 2025 | 44.80 | 45.00 | 44.40 | 44.90 | 44.90 | 0.22% | 749 |
| Sep 22, 2025 | 44.70 | 44.80 | 44.70 | 44.80 | 44.80 | 0.22% | 10 |
| Sep 19, 2025 | 44.40 | 44.90 | 44.40 | 44.70 | 44.70 | 0.68% | 35 |
| Sep 18, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -1.33% | 395 |
| Sep 17, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 1.35% | 61 |
| Sep 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 130 |
| Sep 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 478 |
| Sep 12, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 392 |
| Sep 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 79 |
| Sep 10, 2025 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | - | 403 |
| Sep 9, 2025 | 44.30 | 44.50 | 44.30 | 44.40 | 44.40 | 0.23% | 125 |
| Sep 8, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 7 |
| Sep 5, 2025 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 0.23% | 5 |
| Sep 4, 2025 | 44.20 | 44.20 | 44.10 | 44.20 | 44.20 | - | 7 |
| Sep 3, 2025 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 0.23% | 2 |
| Sep 2, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 12 |
| Sep 1, 2025 | 44.20 | 44.30 | 44.10 | 44.10 | 44.10 | -0.23% | 11 |
| Aug 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | 12 |
| Aug 28, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 14 |
| Aug 27, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 6 |
| Aug 26, 2025 | 44.80 | 44.80 | 44.20 | 44.30 | 44.30 | -1.12% | 32 |
| Aug 25, 2025 | 44.40 | 44.90 | 44.40 | 44.80 | 44.80 | -0.22% | 343 |
| Aug 22, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 12 |
| Aug 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 13 |
| Aug 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 11 |
| Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 11 |
| Aug 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 13 |
| Aug 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 11 |
| Aug 14, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 12 |
| Aug 13, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | 11 |
| Aug 12, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | 11 |
| Aug 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 10 |
| Aug 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 4 |
| Aug 7, 2025 | 45.20 | 45.20 | 44.00 | 44.60 | 44.60 | -1.33% | 313 |
| Aug 6, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 11 |
| Aug 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 20 |
| Aug 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 15 |
| Aug 1, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 7 |
| Jul 31, 2025 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 33 |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 41 |
| Jul 29, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 3,704 |
| Jul 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 353 |
| Jul 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 627 |
| Jul 24, 2025 | 45.50 | 45.50 | 44.80 | 45.00 | 45.00 | -1.10% | 796 |
| Jul 23, 2025 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 0.22% | 14 |
| Jul 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% | 4 |
| Jul 21, 2025 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | -0.22% | 5 |