Fonciere Atland

ATLD
🏛️ france →
44.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.60 41.00 40.60 40.60 0.0M
2023-12-28 40.60 40.80 40.20 40.20 0.0M
2023-12-27 40.60 40.60 40.60 40.60 0.0M
2023-12-22 40.40 40.40 40.20 40.40 0.0M
2023-12-21 40.40 40.40 40.20 40.40 0.0M
2023-12-20 40.20 40.20 40.20 40.20 0.0M
2023-12-19 40.20 40.40 40.00 40.00 0.0M
2023-12-18 39.00 40.00 39.00 40.00 0.0M
2023-12-15 39.20 39.20 39.20 39.20 0.0M
2023-12-14 38.60 39.20 38.60 39.20 0.0M
2023-12-13 38.80 38.80 38.80 38.80 0.0M
2023-12-12 38.80 39.00 38.80 38.80 0.0M
2023-12-11 39.20 39.20 38.80 38.80 0.0M
2023-12-08 39.00 39.00 39.00 39.00 0.0M
2023-12-07 39.20 39.20 39.00 39.00 0.0M
2023-12-06 37.80 39.40 37.80 39.20 0.0M
2023-12-05 37.40 37.60 37.40 37.60 0.0M
2023-12-04 36.40 37.60 36.40 37.60 0.0M
2023-12-01 36.40 36.60 36.40 36.60 0.0M
2023-11-30 36.60 36.60 36.60 36.60 0.0M
2023-11-29 36.60 36.60 36.60 36.60 0.0M
2023-11-28 36.60 36.60 36.60 36.60 0.0M
2023-11-27 36.60 36.60 36.60 36.60 0.0M
2023-11-24 36.60 36.60 36.60 36.60 0.0M
2023-11-23 36.60 36.60 36.60 36.60 0.0M
2023-11-22 36.60 36.80 36.60 36.80 0.0M
2023-11-21 36.60 36.60 36.60 36.60 0.0M
2023-11-20 36.60 36.60 36.60 36.60 0.0M
2023-11-17 36.60 36.60 36.60 36.60 0.0M
2023-11-16 36.60 36.60 36.60 36.60 0.0M
2023-11-15 36.60 36.80 36.60 36.80 0.0M
2023-11-14 36.80 36.80 36.80 36.80 0.0M
2023-11-13 36.80 37.00 36.80 37.00 0.0M
2023-11-10 36.80 36.80 36.80 36.80 0.0M
2023-11-09 36.80 36.80 36.80 36.80 0.0M
2023-11-08 36.80 36.80 36.80 36.80 0.0M
2023-11-07 36.80 36.80 36.80 36.80 0.0M
2023-11-06 36.60 36.80 36.60 36.80 0.0M
2023-11-03 36.60 36.80 36.60 36.80 0.0M
2023-11-02 36.00 36.60 36.00 36.60 0.0M
2023-11-01 36.20 36.20 36.20 36.20 0.0M
2023-10-31 36.00 36.00 36.00 36.00 0.0M
2023-10-30 35.80 35.80 35.80 35.80 0.0M
2023-10-27 35.80 36.00 35.80 36.00 0.0M
2023-10-26 35.80 35.80 35.80 35.80 0.0M
2023-10-25 35.80 35.80 35.60 35.60 0.0M
2023-10-24 35.80 35.80 35.60 35.60 0.0M
2023-10-23 35.80 35.80 35.80 35.80 0.0M
2023-10-20 36.20 36.20 35.80 35.80 0.0M
2023-10-19 36.20 36.20 36.00 36.20 0.0M
2023-10-18 36.20 36.20 36.20 36.20 0.0M
2023-10-17 36.20 36.20 36.20 36.20 0.0M
2023-10-16 36.20 36.20 36.20 36.20 0.0M
2023-10-13 36.00 36.00 36.00 36.00 0.0M
2023-10-12 36.00 36.00 35.80 35.80 0.0M
2023-10-11 36.20 36.20 36.00 36.00 0.0M
2023-10-10 36.20 36.20 36.20 36.20 0.0M
2023-10-09 36.20 36.20 36.20 36.20 0.0M
2023-10-06 36.20 36.20 36.20 36.20 0.0M
2023-10-05 36.20 36.20 36.20 36.20 0.0M
2023-10-04 36.20 36.20 36.00 36.00 0.0M
2023-10-03 36.40 36.40 36.20 36.20 0.0M
2023-10-02 36.20 36.20 36.20 36.20 0.0M
2023-09-29 36.40 36.40 36.20 36.20 0.0M
2023-09-28 36.40 36.80 36.40 36.40 0.0M
2023-09-27 35.80 36.40 35.80 36.40 0.0M
2023-09-26 36.20 36.40 34.00 35.80 0.0M
2023-09-25 36.60 36.80 36.60 36.80 0.0M
2023-09-22 36.60 36.60 36.40 36.40 0.0M
2023-09-21 36.80 36.80 36.60 36.60 0.0M
2023-09-20 36.80 36.80 36.80 36.80 0.0M
2023-09-19 36.60 36.80 36.60 36.80 0.0M
2023-09-18 36.60 36.80 36.40 36.40 0.0M
2023-09-15 36.60 36.60 36.60 36.60 0.0M
2023-09-14 36.60 36.60 36.60 36.60 0.0M
2023-09-13 36.80 36.80 36.60 36.80 0.0M
2023-09-12 37.00 37.00 37.00 37.00 0.0M
2023-09-11 37.00 37.00 37.00 37.00 0.0M
2023-09-08 37.00 37.20 37.00 37.20 0.0M
2023-09-07 37.00 37.40 37.00 37.20 0.0M
2023-09-06 37.00 37.00 37.00 37.00 0.0M
2023-09-05 37.60 37.60 37.00 37.00 0.0M
2023-09-04 37.60 37.60 37.60 37.60 0.0M
2023-09-01 37.80 37.80 37.80 37.80 0.0M
2023-08-31 37.20 37.40 37.20 37.20 0.0M
2023-08-30 37.20 37.20 37.20 37.20 0.0M
2023-08-29 37.20 37.20 37.00 37.00 0.0M
2023-08-28 37.20 37.40 37.20 37.20 0.0M
2023-08-25 37.40 37.40 37.40 37.40 0.0M
2023-08-24 37.40 37.60 37.40 37.60 0.0M
2023-08-23 37.40 37.40 37.40 37.40 0.0M
2023-08-22 37.40 37.40 37.40 37.40 0.0M
2023-08-21 37.40 37.60 37.40 37.60 0.0M
2023-08-18 37.40 37.60 37.40 37.40 0.0M
2023-08-17 37.40 37.60 37.40 37.60 0.0M
2023-08-16 37.60 37.60 37.40 37.60 0.0M
2023-08-15 37.60 37.60 37.40 37.40 0.0M
2023-08-14 37.40 37.40 37.40 37.40 0.0M
2023-08-11 37.60 37.60 37.60 37.60 0.0M
2023-08-10 37.60 37.80 37.40 37.40 0.0M
2023-08-09 37.40 37.60 37.40 37.60 0.0M
2023-08-08 37.60 37.80 37.40 37.80 0.0M
2023-08-07 38.00 39.00 37.40 37.40 0.0M
2023-08-04 35.40 38.00 35.40 38.00 0.0M
2023-08-03 35.60 35.60 34.20 35.40 0.0M
2023-08-02 37.00 37.00 35.40 35.40 0.0M
2023-08-01 37.40 37.60 36.80 37.00 0.0M
2023-07-31 38.40 38.40 37.00 37.40 0.0M
2023-07-28 38.80 38.80 38.40 38.60 0.0M
2023-07-27 39.40 39.40 39.00 39.00 0.0M
2023-07-26 39.40 39.80 39.20 39.20 0.0M
2023-07-25 39.60 39.60 39.20 39.20 0.0M
2023-07-24 39.60 39.80 39.60 39.80 0.0M
2023-07-21 39.60 39.60 39.60 39.60 0.0M
2023-07-20 39.60 39.80 39.60 39.80 0.0M
2023-07-19 39.60 39.80 39.60 39.80 0.0M
2023-07-18 39.60 39.60 39.40 39.60 0.0M
2023-07-17 39.80 39.80 39.80 39.80 0.0M
2023-07-14 39.60 39.60 39.60 39.60 0.0M
2023-07-13 39.60 39.60 39.60 39.60 0.0M
2023-07-12 40.00 40.00 39.80 39.80 0.0M
2023-07-11 40.00 40.00 40.00 40.00 0.0M
2023-07-10 40.00 40.00 40.00 40.00 0.0M
2023-07-07 39.80 39.80 39.80 39.80 0.0M
2023-07-06 39.00 40.40 38.40 40.00 0.0M
2023-07-05 40.40 40.40 40.40 40.40 0.0M
2023-07-04 40.20 40.40 40.20 40.40 0.0M
2023-07-03 40.20 40.40 40.20 40.40 0.0M
2023-06-30 40.20 40.20 40.20 40.20 0.0M
2023-06-29 40.20 40.20 40.20 40.20 0.0M
2023-06-28 40.20 40.40 40.20 40.40 0.0M
2023-06-27 40.20 40.40 40.20 40.40 0.0M
2023-06-26 40.20 40.40 40.20 40.20 0.0M
2023-06-23 40.20 40.20 40.20 40.20 0.0M
2023-06-22 40.20 40.20 40.20 40.20 0.0M
2023-06-21 40.20 40.40 40.00 40.40 0.0M
2023-06-20 40.20 40.20 40.20 40.20 0.0M
2023-06-19 40.20 40.20 40.20 40.20 0.0M
2023-06-16 40.20 40.40 40.20 40.20 0.0M
2023-06-15 40.40 40.40 40.40 40.40 0.0M
2023-06-14 40.20 40.40 40.20 40.20 0.0M
2023-06-13 40.40 40.40 40.40 40.40 0.0M
2023-06-12 40.20 40.40 40.20 40.40 0.0M
2023-06-09 40.20 40.40 40.20 40.40 0.0M
2023-06-08 40.20 40.20 40.20 40.20 0.0M
2023-06-07 40.20 40.40 40.20 40.40 0.0M
2023-06-06 40.40 40.40 40.40 40.40 0.0M
2023-06-05 40.40 40.40 40.40 40.40 0.0M
2023-06-02 40.00 40.20 40.00 40.20 0.0M
2023-06-01 40.00 40.00 40.00 40.00 0.0M
2023-05-31 40.00 40.00 40.00 40.00 0.0M
2023-05-30 40.40 40.40 40.20 40.20 0.0M
2023-05-29 40.40 40.40 40.40 40.40 0.0M
2023-05-26 40.20 40.40 40.20 40.40 0.0M
2023-05-25 40.60 41.00 40.00 40.20 0.0M
2023-05-24 39.80 40.40 39.80 40.40 0.0M
2023-05-23 39.40 39.60 39.40 39.60 0.0M
2023-05-22 39.60 39.60 39.40 39.40 0.0M
2023-05-19 39.60 39.60 39.40 39.60 0.0M
2023-05-18 40.00 40.00 39.40 39.40 0.0M
2023-05-17 40.80 40.80 39.60 39.80 0.0M
2023-05-16 40.80 41.00 40.80 40.80 0.0M
2023-05-15 40.20 41.00 40.20 41.00 0.0M
2023-05-12 40.20 40.40 40.00 40.00 0.0M
2023-05-11 40.20 40.20 40.20 40.20 0.0M
2023-05-10 40.00 40.00 40.00 40.00 0.0M
2023-05-09 40.00 40.00 40.00 40.00 0.0M
2023-05-08 39.60 39.60 39.60 39.60 0.0M
2023-05-05 39.20 39.60 39.20 39.60 0.0M
2023-05-04 40.20 40.20 39.20 39.20 0.0M
2023-05-03 40.20 40.20 40.20 40.20 0.0M
2023-05-02 40.60 40.60 39.60 40.00 0.0M
2023-04-28 40.20 40.40 40.20 40.40 0.0M
2023-04-27 41.00 41.00 40.40 40.40 0.0M
2023-04-26 41.40 41.40 41.00 41.00 0.0M
2023-04-25 41.20 41.40 41.20 41.40 0.0M
2023-04-24 41.80 42.00 41.00 41.00 0.0M
2023-04-21 41.80 41.80 41.80 41.80 0.0M
2023-04-20 41.80 41.80 41.60 41.80 0.0M
2023-04-19 41.80 41.80 41.80 41.80 0.0M
2023-04-18 41.60 41.60 40.60 41.60 0.0M
2023-04-17 42.20 42.40 41.60 41.60 0.0M
2023-04-14 42.20 42.40 42.00 42.00 0.0M
2023-04-13 42.40 42.40 42.20 42.20 0.0M
2023-04-12 42.80 42.80 42.00 42.40 0.0M
2023-04-11 42.60 42.80 42.40 42.80 0.0M
2023-04-06 42.40 42.40 42.20 42.40 0.0M
2023-04-05 42.60 42.60 42.40 42.40 0.0M
2023-04-04 42.60 42.60 42.60 42.60 0.0M
2023-04-03 42.60 42.60 42.60 42.60 0.0M
2023-03-31 42.60 42.60 42.60 42.60 0.0M
2023-03-30 42.60 42.60 42.60 42.60 0.0M
2023-03-29 42.60 42.60 42.60 42.60 0.0M
2023-03-28 42.60 42.60 42.40 42.40 0.0M
2023-03-27 42.40 42.60 42.40 42.40 0.0M
2023-03-24 42.60 42.60 42.40 42.40 0.0M
2023-03-23 42.60 42.60 42.60 42.60 0.0M
2023-03-22 42.60 42.60 42.40 42.40 0.0M
2023-03-21 42.60 42.60 42.40 42.40 0.0M
2023-03-20 42.40 42.40 42.40 42.40 0.0M
2023-03-17 42.60 42.60 42.40 42.40 0.0M
2023-03-16 42.60 42.60 42.40 42.40 0.0M
2023-03-15 42.60 42.60 42.60 42.60 0.0M
2023-03-14 42.60 42.60 42.40 42.60 0.0M
2023-03-13 42.40 42.40 42.40 42.40 0.0M
2023-03-10 42.60 42.60 42.40 42.40 0.0M
2023-03-09 42.40 42.40 42.40 42.40 0.0M
2023-03-08 42.60 42.60 42.40 42.40 0.0M
2023-03-07 42.60 42.60 42.40 42.40 0.0M
2023-03-06 42.20 42.40 42.20 42.40 0.0M
2023-03-03 42.00 42.40 42.00 42.40 0.0M
2023-03-02 41.80 42.20 41.80 42.00 0.0M
2023-03-01 41.80 41.80 41.80 41.80 0.0M
2023-02-28 41.80 41.80 41.80 41.80 0.0M
2023-02-27 41.40 41.60 41.40 41.60 0.0M
2023-02-24 41.40 41.40 41.20 41.40 0.0M
2023-02-23 41.40 41.40 41.40 41.40 0.0M
2023-02-22 41.20 41.40 41.20 41.20 0.0M
2023-02-21 41.20 41.20 41.00 41.20 0.0M
2023-02-20 41.20 41.20 41.20 41.20 0.0M
2023-02-17 41.00 41.00 41.00 41.00 0.0M
2023-02-16 41.60 41.60 40.60 41.00 0.0M
2023-02-15 41.40 41.40 41.40 41.40 0.0M
2023-02-14 41.80 41.80 40.80 41.80 0.0M
2023-02-13 41.80 41.80 41.80 41.80 0.0M
2023-02-10 41.80 41.80 41.80 41.80 0.0M
2023-02-09 41.80 42.00 41.80 42.00 0.0M
2023-02-08 41.80 42.00 41.80 42.00 0.0M
2023-02-07 41.80 42.00 41.80 42.00 0.0M
2023-02-06 41.80 41.80 41.80 41.80 0.0M
2023-02-03 41.80 41.80 41.80 41.80 0.0M
2023-02-02 41.80 42.00 41.80 42.00 0.0M
2023-02-01 42.00 42.00 41.80 41.80 0.0M
2023-01-31 42.40 42.40 41.40 42.00 0.0M
2023-01-30 42.20 42.20 42.20 42.20 0.0M
2023-01-27 42.00 42.20 42.00 42.20 0.0M
2023-01-26 42.00 42.20 42.00 42.20 0.0M
2023-01-25 42.20 42.20 42.20 42.20 0.0M
2023-01-24 42.20 42.20 42.00 42.00 0.0M
2023-01-23 42.40 42.40 42.00 42.00 0.0M
2023-01-20 42.20 42.20 42.20 42.20 0.0M
2023-01-19 42.20 42.20 42.00 42.00 0.0M
2023-01-18 42.00 42.20 42.00 42.20 0.0M
2023-01-17 41.80 42.00 41.80 42.00 0.0M
2023-01-16 41.80 41.80 41.60 41.60 0.0M
2023-01-13 41.60 41.80 41.40 41.80 0.0M
2023-01-12 41.80 42.00 41.40 41.40 0.0M
2023-01-11 41.80 41.80 41.80 41.80 0.0M
2023-01-10 41.80 42.00 41.80 42.00 0.0M
2023-01-09 41.80 42.00 41.80 42.00 0.0M
2023-01-06 41.80 42.00 41.80 42.00 0.0M
2023-01-05 41.60 42.00 41.40 42.00 0.0M
2023-01-04 41.20 41.60 41.00 41.60 0.0M
2023-01-03 41.20 41.20 41.20 41.20 0.0M
2023-01-02 41.20 41.40 41.20 41.40 0.0M