Euronext Paris · ATLD · stock

Atland SAS (ATLD) stock price history

Every Euronext Paris trading session of Atland SAS from Dec 12, 2000 to Sep 28, 2026: 6,624 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ATLD data, free keyYear by year table

ATLD adjusted close, 2000 to 2026

ATLDAtland SAS
€33.80-20.4% over one year
20052010201520202025
€49.59
All time high, 2024
€43.97
52 week high, €32.60 low
6,624
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ATLD key facts

  • Atland SAS (ATLD) closed at €33.80 on Sep 28, 2026 on Euronext Paris.
  • ATLD's all time high close is €49.59, set on Jun 10, 2024; its all time low close is €1.66 on Apr 15, 2003.
  • ATLD's 52 week range is €32.60 to €43.97.
  • ATLD returned -20.4% over the year to Sep 28, 2026 and +6.9% over five years.
  • Over ten years ATLD returned +221%, +12.4% a year compounded.
  • ATLD's deepest drawdown was -69.3% from Aug 27, 2001 to Apr 15, 2003.
  • DataCedar holds 6,624 daily sessions of ATLD history from Dec 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ATLD price chart, 2000 to 2026

ATLD adjusted close, Dec 12, 2000 to Sep 28, 2026€1.78€5.39€16.35€49.59200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ATLD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.1%
3 months-8.4%
6 months-10.7%
Year to date-9.8%
1 year-20.4%
3 years+6.4%
5 years+6.9%
10 years+221.4%
Since Dec 12, 2000+581.5%
Compound annual growth, 25.8 years+7.7%

ATLD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€49.59 on Jun 10, 2024
All time low close
€1.66 on Apr 15, 2003
52 week high
€43.97 on Oct 13, 2025
52 week low
€32.60 on Jul 22, 2026
Deepest drawdown
-69.3% from Aug 27, 2001 to Apr 15, 2003, recovered Oct 5, 2004
Best single session
+111.0% on Jul 16, 2001
Worst single session
-56.3% on Jul 10, 2001
Volatility, 1 year annualised
18.9%
Sessions closing higher, 1 year
27%
Growth of 1 since 2000
6.8×
Best calendar year
2004, +100%
Worst calendar year
2002, -24%

ATLD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 12, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€38.71€38.71€32.60€33.80-11.6%17.6K189
2025€38.76€46.04€33.45€38.23-1.4%50.7K255
2024€36.65€49.59€34.55€38.76+9.4%42.2K256
2023€34.17€35.77€29.67€35.43+3.7%102.9K255
2022€35.92€37.82€30.04€34.17-4.0%463.3K257
2021€26.01€35.60€24.56€35.60+36.9%177.8K258
2020€24.20€27.14€19.51€26.01+8.1%112.1K257
2019€16.19€24.78€15.50€24.06+49.9%48.7K256
2018€16.69€16.95€14.30€16.05-5.7%82.3K255
2017€10.94€17.22€10.82€17.02+55.5%54.8K255
2016€10.29€10.94€9.45€10.94+8.8%250.9K257
2015€8.08€10.33€7.97€10.06+24.5%55.2K255
2014€7.42€8.55€7.37€8.08+8.9%128.3K256
2013€7.48€7.48€5.89€7.42-0.8%3.3K255
2012€7.36€7.48€5.77€7.48+1.6%5.7K254
2011€7.36€7.61€5.89€7.36+0.0%71.8K257
2010€7.72€7.97€6.75€7.36-4.7%11.7K256
2009€7.97€11.04€6.75€7.72-3.1%30.1K256
2008€8.40€8.71€6.75€7.97-5.1%6.5K256
2007€10.43€12.63€8.39€8.40-19.4%10.2M255
2006€5.52€14.78€5.52€10.43+66.7%13.9K255
2005€6.13€6.66€2.76€6.26+2.0%35K260
2004€3.07€7.29€2.49€6.13+100.0%11.5K262
2003€3.43€3.49€1.66€3.07-10.7%33.4K261
2002€4.54€5.21€2.74€3.43-24.3%26.2K261
2001€5.15€5.40€2.33€4.54-11.9%11.7K261
2000€4.96€5.16€4.80€5.15n/a1.3K14

ATLD monthly closes, last 12 months

MonthMonth end closeChange
September 2026€33.80-6.1%
August 2026€36.00+5.9%
July 2026€34.00-10.2%
June 2026€37.85-0.3%
May 2026€37.950.0%
April 2026€37.95+1.8%
March 2026€37.28-2.3%
February 2026€38.14+0.3%
January 2026€38.04-0.5%
December 2025€38.23-1.2%
November 2025€38.71-7.3%
October 2025€41.77-1.6%

About the ATLD data

Daily bars. 6,624 sessions from Dec 12, 2000 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ATLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

  • ARVEN Arverne Group S.A.
  • ASY Assystem S.A.
  • ATE Alten S.A.
  • ATEME Ateme SA
  • ATO Atos Group
  • AUB Aubay Société Anonyme
  • AURE Aurea SA
  • AVT Avenir Telecom S.A.

Common questions

ATLD share price history

Start with any symbol.

Start free