Atland SA ATLD
EURONEXT · France · Finance
€33.70+0.10 (+0.30%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €33.60 | -0.59% | €33.80 | €33.80 | €33.60 | 12 |
| 2026-09-29 | €33.80 | 0.00% | €33.80 | €33.80 | €33.80 | 4 |
| 2026-09-28 | €33.80 | -0.29% | €33.90 | €33.90 | €33.10 | 259 |
| 2026-09-25 | €33.90 | 0.00% | €33.30 | €33.90 | €33.30 | 58 |
| 2026-09-24 | €33.90 | +1.80% | €34.00 | €34.00 | €33.40 | 813 |
| 2026-09-23 | €33.30 | 0.00% | €33.30 | €33.30 | €33.20 | 12 |
| 2026-09-22 | €33.30 | -0.30% | €33.40 | €33.40 | €33.30 | 7 |
| 2026-09-21 | €33.40 | -2.05% | €34.10 | €34.10 | €33.40 | 138 |
| 2026-09-18 | €34.10 | 0.00% | €34.10 | €34.10 | €33.90 | 13 |
| 2026-09-17 | €34.10 | -0.29% | €34.20 | €34.20 | €34.10 | 7 |
| 2026-09-16 | €34.20 | 0.00% | €34.20 | €34.20 | €34.10 | 11 |
| 2026-09-15 | €34.20 | 0.00% | €34.20 | €34.20 | €34.20 | 11 |
| 2026-09-14 | €34.20 | 0.00% | €34.20 | €34.20 | €34.20 | 11 |
| 2026-09-11 | €34.20 | +0.29% | €34.10 | €34.20 | €34.10 | 3 |
| 2026-09-10 | €34.10 | -0.29% | €34.20 | €34.20 | €33.70 | 61 |
| 2026-09-09 | €34.20 | -1.72% | €34.80 | €34.80 | €34.10 | 67 |
| 2026-09-08 | €34.80 | -0.29% | €34.80 | €34.80 | €34.70 | 8 |
| 2026-09-07 | €34.90 | -3.06% | €36.00 | €36.00 | €33.50 | 150 |
| 2026-09-04 | €36.00 | 0.00% | €36.00 | €36.00 | €33.50 | 272 |
| 2026-09-03 | €36.00 | -0.28% | €36.10 | €36.10 | €32.60 | 262 |
| 2026-09-02 | €36.10 | 0.00% | €36.10 | €36.10 | €36.10 | 7 |
| 2026-09-01 | €36.10 | +0.28% | €36.00 | €36.10 | €35.90 | 13 |
| 2026-08-31 | €36.00 | 0.00% | €36.00 | €36.00 | €35.90 | 8 |
| 2026-08-28 | €36.00 | -0.28% | €36.10 | €36.10 | €35.90 | 13 |
| 2026-08-27 | €36.10 | -0.55% | €36.30 | €36.30 | €35.90 | 20 |
| 2026-08-26 | €36.30 | 0.00% | €36.30 | €36.30 | €35.20 | 117 |
| 2026-08-25 | €36.30 | 0.00% | €36.30 | €36.30 | €36.30 | 21 |
| 2026-08-24 | €36.30 | -0.27% | €36.40 | €36.40 | €36.30 | 11 |
| 2026-08-21 | €36.40 | 0.00% | €36.40 | €36.40 | €35.40 | 261 |
| 2026-08-20 | €36.40 | +0.28% | €36.30 | €36.40 | €34.80 | 175 |
| 2026-08-19 | €36.30 | 0.00% | €36.30 | €36.30 | €36.30 | 2 |
| 2026-08-18 | €36.30 | 0.00% | €36.30 | €36.30 | €36.30 | 1 |
| 2026-08-17 | €36.30 | 0.00% | €36.30 | €36.30 | €36.30 | 10 |
| 2026-08-14 | €36.30 | +0.28% | €36.20 | €36.30 | €36.20 | 47 |
| 2026-08-13 | €36.20 | 0.00% | €36.20 | €36.20 | €36.10 | 32 |
| 2026-08-12 | €36.20 | +1.40% | €35.70 | €36.20 | €35.20 | 66 |
| 2026-08-11 | €35.70 | +0.28% | €35.60 | €35.70 | €35.60 | 6 |
| 2026-08-10 | €35.60 | 0.00% | €35.60 | €35.60 | €35.00 | 35 |
| 2026-08-07 | €35.60 | +0.28% | €35.60 | €35.60 | €35.50 | 9 |
| 2026-08-06 | €35.50 | 0.00% | €35.50 | €35.50 | €35.50 | 1 |
| 2026-08-05 | €35.50 | +4.11% | €34.40 | €35.50 | €34.40 | 83 |
| 2026-08-04 | €34.10 | +0.29% | €34.00 | €34.10 | €34.00 | 26 |
| 2026-08-03 | €34.00 | 0.00% | €33.90 | €34.00 | €33.30 | 128 |
| 2026-07-31 | €34.00 | 0.00% | €34.00 | €34.00 | €34.00 | 1 |
| 2026-07-30 | €34.00 | +0.29% | €33.90 | €34.00 | €33.50 | 126 |
| 2026-07-29 | €33.90 | -1.17% | €34.30 | €34.30 | €33.90 | 27 |
| 2026-07-28 | €34.30 | +2.69% | €33.20 | €35.10 | €33.00 | 396 |
| 2026-07-27 | €33.40 | 0.00% | €33.40 | €33.40 | €33.40 | 84 |
| 2026-07-24 | €33.40 | +0.30% | €33.40 | €33.40 | €33.40 | 9 |
| 2026-07-23 | €33.30 | -0.89% | €33.60 | €33.70 | €33.30 | 23 |
| 2026-07-22 | €33.60 | 0.00% | €33.60 | €33.70 | €32.60 | 334 |
| 2026-07-21 | €33.60 | +0.30% | €33.20 | €33.60 | €33.20 | 175 |
| 2026-07-20 | €33.50 | -6.16% | €35.20 | €35.20 | €33.50 | 690 |
| 2026-07-17 | €35.70 | -0.28% | €35.80 | €35.90 | €35.50 | 42 |
| 2026-07-16 | €35.80 | -0.56% | €36.00 | €36.00 | €35.80 | 14 |
| 2026-07-15 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 4 |
| 2026-07-14 | €36.00 | -0.83% | €36.40 | €36.40 | €36.00 | 47 |
| 2026-07-13 | €36.30 | +5.52% | €34.60 | €36.30 | €34.60 | 623 |
| 2026-07-10 | €34.40 | -2.27% | €35.20 | €35.20 | €34.40 | 200 |
| 2026-07-09 | €35.20 | -7.37% | €38.00 | €38.00 | €34.20 | 1.49K |
| 2026-07-08 | €38.00 | +0.26% | €37.90 | €38.00 | €37.90 | 22 |
| 2026-07-07 | €37.90 | -4.29% | €37.80 | €37.90 | €37.80 | 26 |
| 2026-07-06 | €39.60 | +0.25% | €39.50 | €39.60 | €39.50 | 555 |
| 2026-07-03 | €39.50 | -0.25% | €39.60 | €39.60 | €39.10 | 281 |
| 2026-07-02 | €39.60 | 0.00% | €39.60 | €39.60 | €38.60 | 177 |
| 2026-07-01 | €39.60 | 0.00% | €39.60 | €39.60 | €38.70 | 60 |
| 2026-06-30 | €39.60 | +2.59% | €39.80 | €39.80 | €39.50 | 1.00K |
| 2026-06-29 | €38.60 | 0.00% | €38.30 | €38.60 | €38.20 | 46 |
| 2026-06-26 | €38.60 | 0.00% | €38.60 | €38.60 | €38.60 | 22 |
| 2026-06-25 | €38.60 | +0.26% | €38.50 | €38.60 | €38.50 | 4 |
| 2026-06-24 | €38.50 | -0.26% | €38.60 | €38.70 | €38.50 | 21 |
| 2026-06-23 | €38.60 | 0.00% | €38.60 | €38.60 | €38.60 | 1 |
| 2026-06-22 | €38.60 | -0.26% | €38.70 | €38.70 | €36.40 | 150 |
| 2026-06-19 | €38.70 | 0.00% | €38.70 | €38.70 | €38.70 | 14 |
| 2026-06-18 | €38.70 | 0.00% | €38.70 | €38.70 | €37.60 | 272 |
| 2026-06-17 | €38.70 | 0.00% | €38.70 | €38.70 | €37.70 | 315 |
| 2026-06-16 | €38.70 | -0.77% | €39.00 | €39.00 | €38.20 | 58 |
| 2026-06-15 | €39.00 | 0.00% | €39.00 | €39.30 | €38.80 | 46 |
| 2026-06-12 | €39.00 | +1.30% | €38.90 | €39.00 | €38.90 | 29 |
| 2026-06-11 | €38.50 | 0.00% | €38.50 | €38.50 | €38.00 | 67 |
| 2026-06-10 | €38.50 | -1.03% | €38.90 | €38.90 | €38.50 | 128 |
| 2026-06-09 | €38.90 | -1.02% | €39.00 | €39.00 | €37.90 | 408 |
| 2026-06-08 | €39.30 | -0.76% | €39.60 | €39.60 | €38.00 | 147 |
| 2026-06-05 | €39.60 | +0.25% | €39.60 | €39.60 | €39.60 | 10 |
| 2026-06-04 | €39.50 | 0.00% | €39.50 | €39.50 | €39.50 | 1 |
| 2026-06-03 | €39.50 | 0.00% | €39.50 | €39.50 | €39.50 | 36 |
| 2026-06-02 | €39.50 | -0.25% | €39.60 | €39.70 | €39.50 | 7 |
| 2026-06-01 | €39.60 | -0.25% | €39.70 | €39.70 | €38.50 | 119 |
| 2026-05-29 | €39.70 | 0.00% | €39.70 | €39.70 | €39.00 | 51 |
| 2026-05-28 | €39.70 | -0.25% | €39.80 | €39.80 | €39.10 | 40 |