Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.220 | 3.380 | 3.200 | 3.250 | 3.250 | 16,924 |
| 2024-09-04 | 3.360 | 3.370 | 3.160 | 3.340 | 3.340 | 24,571 |
| 2024-09-03 | 3.400 | 3.430 | 3.370 | 3.370 | 3.370 | 10,217 |
| 2024-09-02 | 3.380 | 3.500 | 3.380 | 3.420 | 3.420 | 8,508 |
| 2024-08-30 | 3.470 | 3.470 | 3.360 | 3.400 | 3.400 | 15,040 |
| 2024-08-29 | 3.510 | 3.550 | 3.450 | 3.480 | 3.480 | 17,845 |
| 2024-08-28 | 3.550 | 3.650 | 3.420 | 3.560 | 3.560 | 16,824 |
| 2024-08-27 | 3.640 | 3.680 | 3.600 | 3.640 | 3.640 | 20,617 |
| 2024-08-26 | 3.650 | 3.650 | 3.470 | 3.570 | 3.570 | 8,526 |
| 2024-08-23 | 3.650 | 3.690 | 3.580 | 3.590 | 3.590 | 13,759 |
| 2024-08-22 | 3.600 | 3.700 | 3.580 | 3.650 | 3.650 | 22,362 |
| 2024-08-21 | 3.400 | 3.590 | 3.400 | 3.590 | 3.590 | 21,889 |
| 2024-08-20 | 3.300 | 3.400 | 3.250 | 3.390 | 3.390 | 20,526 |
| 2024-08-19 | 3.250 | 3.300 | 3.190 | 3.300 | 3.300 | 5,882 |
| 2024-08-16 | 3.060 | 3.230 | 3.040 | 3.200 | 3.200 | 8,151 |
| 2024-08-15 | 3.050 | 3.060 | 3.040 | 3.060 | 3.060 | 1,860 |
| 2024-08-14 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 7,376 |
| 2024-08-13 | 3.110 | 3.110 | 3.000 | 3.050 | 3.050 | 10,146 |
| 2024-08-12 | 3.130 | 3.130 | 3.110 | 3.110 | 3.110 | 3,896 |
| 2024-08-09 | 3.060 | 3.100 | 3.020 | 3.040 | 3.040 | 5,563 |
| 2024-08-08 | 3.140 | 3.140 | 3.030 | 3.030 | 3.030 | 4,215 |
| 2024-08-07 | 3.140 | 3.140 | 3.020 | 3.100 | 3.100 | 14,800 |
| 2024-08-06 | 3.160 | 3.160 | 3.030 | 3.040 | 3.040 | 7,020 |
| 2024-08-05 | 3.110 | 3.120 | 2.820 | 3.000 | 3.000 | 74,791 |
| 2024-08-02 | 3.040 | 3.150 | 3.030 | 3.130 | 3.130 | 35,114 |
| 2024-08-01 | 3.410 | 3.410 | 3.200 | 3.250 | 3.250 | 23,572 |
| 2024-07-31 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 8,108 |
| 2024-07-30 | 3.470 | 3.500 | 3.380 | 3.430 | 3.430 | 8,137 |
| 2024-07-29 | 3.400 | 3.470 | 3.370 | 3.470 | 3.470 | 19,455 |
| 2024-07-26 | 3.500 | 3.520 | 3.380 | 3.500 | 3.500 | 15,000 |
| 2024-07-25 | 3.520 | 3.530 | 3.370 | 3.500 | 3.500 | 9,828 |
| 2024-07-24 | 3.510 | 3.550 | 3.490 | 3.490 | 3.490 | 9,237 |
| 2024-07-23 | 3.520 | 3.590 | 3.480 | 3.590 | 3.590 | 14,273 |
| 2024-07-22 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 9,381 |
| 2024-07-19 | 3.530 | 3.580 | 3.470 | 3.480 | 3.480 | 7,546 |
| 2024-07-18 | 3.530 | 3.590 | 3.530 | 3.580 | 3.580 | 8,755 |
| 2024-07-17 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 910 |
| 2024-07-16 | 3.440 | 3.580 | 3.440 | 3.510 | 3.510 | 18,547 |
| 2024-07-15 | 3.570 | 3.570 | 3.410 | 3.550 | 3.550 | 9,996 |
| 2024-07-12 | 3.510 | 3.670 | 3.500 | 3.510 | 3.510 | 36,595 |
| 2024-07-11 | 3.650 | 3.680 | 3.580 | 3.610 | 3.610 | 15,427 |
| 2024-07-10 | 3.660 | 3.720 | 3.410 | 3.650 | 3.650 | 30,586 |
| 2024-07-09 | 3.740 | 3.810 | 3.650 | 3.810 | 3.810 | 38,507 |
| 2024-07-08 | 3.850 | 3.890 | 3.720 | 3.740 | 3.740 | 19,568 |
| 2024-07-05 | 3.840 | 3.890 | 3.730 | 3.840 | 3.840 | 9,263 |
| 2024-07-04 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 15,204 |
| 2024-07-03 | 3.910 | 3.950 | 3.830 | 3.830 | 3.830 | 40,373 |
| 2024-07-02 | 3.650 | 3.850 | 3.640 | 3.780 | 3.780 | 55,327 |
| 2024-07-01 | 3.540 | 3.680 | 3.540 | 3.650 | 3.650 | 6,347 |
| 2024-06-28 | 3.510 | 3.590 | 3.470 | 3.540 | 3.540 | 9,227 |
| 2024-06-27 | 3.570 | 3.580 | 3.410 | 3.510 | 3.510 | 39,322 |
| 2024-06-26 | 3.600 | 3.640 | 3.530 | 3.590 | 3.590 | 8,025 |
| 2024-06-25 | 3.520 | 3.640 | 3.520 | 3.610 | 3.610 | 8,048 |
| 2024-06-24 | 3.520 | 3.520 | 3.470 | 3.520 | 3.520 | 10,417 |
| 2024-06-21 | 3.480 | 3.490 | 3.400 | 3.490 | 3.490 | 12,320 |
| 2024-06-20 | 3.460 | 3.460 | 3.340 | 3.410 | 3.410 | 42,724 |
| 2024-06-19 | 3.490 | 3.570 | 3.470 | 3.470 | 3.470 | 36,818 |
| 2024-06-18 | 3.650 | 3.690 | 3.330 | 3.580 | 3.580 | 113,630 |
| 2024-06-17 | 3.690 | 3.740 | 3.620 | 3.740 | 3.740 | 10,755 |
| 2024-06-14 | 3.630 | 3.690 | 3.620 | 3.650 | 3.650 | 22,150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.