Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.630 | 3.690 | 3.620 | 3.650 | 3.650 | 22,150 |
| 2024-06-13 | 3.740 | 3.740 | 3.640 | 3.710 | 3.710 | 23,050 |
| 2024-06-12 | 3.740 | 3.780 | 3.700 | 3.750 | 3.750 | 35,597 |
| 2024-06-11 | 3.760 | 3.820 | 3.710 | 3.800 | 3.800 | 25,952 |
| 2024-06-10 | 3.840 | 3.840 | 3.750 | 3.800 | 3.800 | 11,769 |
| 2024-06-07 | 3.810 | 3.920 | 3.760 | 3.880 | 3.880 | 32,040 |
| 2024-06-06 | 3.850 | 3.920 | 3.850 | 3.860 | 3.860 | 13,726 |
| 2024-06-05 | 3.960 | 3.960 | 3.840 | 3.930 | 3.930 | 20,700 |
| 2024-06-04 | 3.950 | 4.000 | 3.920 | 3.960 | 3.960 | 23,890 |
| 2024-06-03 | 4.050 | 4.050 | 3.920 | 3.980 | 3.980 | 36,357 |
| 2024-05-31 | 3.850 | 4.040 | 3.850 | 3.960 | 3.960 | 175,849 |
| 2024-05-30 | 3.720 | 3.870 | 3.720 | 3.840 | 3.840 | 62,575 |
| 2024-05-29 | 3.840 | 3.850 | 3.710 | 3.710 | 3.710 | 72,565 |
| 2024-05-28 | 3.940 | 3.950 | 3.830 | 3.830 | 3.830 | 23,566 |
| 2024-05-27 | 4.000 | 4.000 | 3.850 | 3.880 | 3.880 | 32,225 |
| 2024-05-24 | 3.940 | 3.980 | 3.910 | 3.960 | 3.960 | 16,441 |
| 2024-05-23 | 3.960 | 4.040 | 3.870 | 3.950 | 3.950 | 158,850 |
| 2024-05-22 | 3.860 | 4.000 | 3.730 | 3.900 | 3.900 | 145,680 |
| 2024-05-21 | 4.170 | 4.170 | 3.840 | 3.850 | 3.850 | 423,370 |
| 2024-05-20 | 4.480 | 4.480 | 4.150 | 4.180 | 4.180 | 320,046 |
| 2024-05-17 | 3.970 | 4.440 | 3.950 | 4.210 | 4.210 | 430,218 |
| 2024-05-16 | 3.690 | 3.970 | 3.660 | 3.930 | 3.930 | 293,883 |
| 2024-05-15 | 3.650 | 3.650 | 3.550 | 3.620 | 3.620 | 118,248 |
| 2024-05-14 | 3.620 | 3.750 | 3.520 | 3.540 | 3.540 | 511,187 |
| 2024-05-13 | 3.330 | 3.660 | 3.300 | 3.500 | 3.500 | 263,398 |
| 2024-05-10 | 2.900 | 3.300 | 2.900 | 3.130 | 3.130 | 310,849 |
| 2024-05-09 | 2.900 | 2.900 | 2.860 | 2.900 | 2.900 | 17,097 |
| 2024-05-08 | 2.870 | 2.900 | 2.850 | 2.890 | 2.890 | 21,011 |
| 2024-05-07 | 2.880 | 2.890 | 2.810 | 2.870 | 2.870 | 24,607 |
| 2024-05-06 | 2.900 | 2.900 | 2.790 | 2.820 | 2.820 | 55,996 |
| 2024-05-03 | 2.900 | 2.910 | 2.870 | 2.900 | 2.900 | 8,274 |
| 2024-05-02 | 2.770 | 2.900 | 2.770 | 2.890 | 2.890 | 200,810 |
| 2024-04-30 | 2.820 | 2.840 | 2.790 | 2.820 | 2.820 | 18,978 |
| 2024-04-29 | 2.860 | 2.890 | 2.770 | 2.790 | 2.790 | 59,023 |
| 2024-04-26 | 2.870 | 2.890 | 2.870 | 2.880 | 2.880 | 6,241 |
| 2024-04-25 | 2.880 | 2.950 | 2.870 | 2.890 | 2.890 | 114,450 |
| 2024-04-24 | 2.950 | 2.950 | 2.870 | 2.880 | 2.880 | 18,085 |
| 2024-04-23 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 2,842 |
| 2024-04-22 | 2.900 | 2.950 | 2.900 | 2.940 | 2.940 | 119,987 |
| 2024-04-19 | 2.950 | 2.960 | 2.920 | 2.950 | 2.950 | 22,445 |
| 2024-04-18 | 2.950 | 2.980 | 2.920 | 2.980 | 2.980 | 60,365 |
| 2024-04-17 | 2.950 | 2.970 | 2.930 | 2.950 | 2.950 | 25,248 |
| 2024-04-16 | 2.980 | 2.980 | 2.920 | 2.970 | 2.970 | 61,676 |
| 2024-04-15 | 2.920 | 2.990 | 2.920 | 2.980 | 2.980 | 52,490 |
| 2024-04-12 | 3.040 | 3.060 | 2.950 | 2.990 | 2.990 | 23,490 |
| 2024-04-11 | 3.070 | 3.070 | 3.030 | 3.030 | 3.030 | 4,211 |
| 2024-04-10 | 3.070 | 3.090 | 3.030 | 3.060 | 3.060 | 40,544 |
| 2024-04-09 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 40,171 |
| 2024-04-08 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 14,520 |
| 2024-04-05 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 7,484 |
| 2024-04-04 | 3.060 | 3.130 | 3.060 | 3.100 | 3.100 | 19,053 |
| 2024-04-03 | 3.050 | 3.120 | 3.050 | 3.100 | 3.100 | 30,643 |
| 2024-04-02 | 3.060 | 3.100 | 3.040 | 3.050 | 3.050 | 18,645 |
| 2024-03-28 | 3.120 | 3.130 | 3.060 | 3.070 | 3.070 | 16,143 |
| 2024-03-27 | 3.180 | 3.180 | 3.050 | 3.120 | 3.120 | 27,840 |
| 2024-03-26 | 3.220 | 3.230 | 3.100 | 3.140 | 3.140 | 21,885 |
| 2024-03-25 | 3.190 | 3.190 | 3.120 | 3.150 | 3.150 | 15,654 |
| 2024-03-22 | 3.190 | 3.300 | 3.120 | 3.160 | 3.160 | 107,270 |
| 2024-03-21 | 3.090 | 3.150 | 2.970 | 3.100 | 3.100 | 32,806 |
| 2024-03-20 | 3.090 | 3.200 | 2.960 | 2.990 | 2.990 | 37,058 |
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.