Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.090 | 3.100 | 3.020 | 3.050 | 3.050 | 13,307 |
| 2024-03-15 | 3.030 | 3.200 | 3.030 | 3.090 | 3.090 | 94,254 |
| 2024-03-14 | 3.130 | 3.150 | 3.050 | 3.070 | 3.070 | 27,015 |
| 2024-03-13 | 3.170 | 3.220 | 3.110 | 3.120 | 3.120 | 69,651 |
| 2024-03-12 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 22,908 |
| 2024-03-11 | 3.220 | 3.220 | 3.130 | 3.160 | 3.160 | 7,302 |
| 2024-03-08 | 3.280 | 3.280 | 3.180 | 3.190 | 3.190 | 75,960 |
| 2024-03-07 | 3.140 | 3.200 | 3.140 | 3.150 | 3.150 | 41,300 |
| 2024-03-06 | 3.150 | 3.330 | 3.150 | 3.150 | 3.150 | 76,301 |
| 2024-03-05 | 3.110 | 3.200 | 3.080 | 3.140 | 3.140 | 281,701 |
| 2024-03-04 | 3.140 | 3.150 | 3.070 | 3.100 | 3.100 | 16,713 |
| 2024-03-01 | 3.070 | 3.160 | 3.070 | 3.100 | 3.100 | 17,658 |
| 2024-02-29 | 3.170 | 3.170 | 3.060 | 3.110 | 3.110 | 3,098 |
| 2024-02-28 | 3.170 | 3.170 | 3.070 | 3.100 | 3.100 | 12,639 |
| 2024-02-27 | 3.000 | 3.140 | 3.000 | 3.120 | 3.120 | 31,208 |
| 2024-02-26 | 3.020 | 3.150 | 2.990 | 3.070 | 3.070 | 30,937 |
| 2024-02-23 | 3.080 | 3.090 | 3.040 | 3.060 | 3.060 | 39,243 |
| 2024-02-22 | 2.950 | 3.010 | 2.950 | 3.010 | 3.010 | 32,055 |
| 2024-02-21 | 2.930 | 3.000 | 2.900 | 3.000 | 3.000 | 140,878 |
| 2024-02-20 | 3.040 | 3.040 | 2.770 | 3.000 | 3.000 | 317,009 |
| 2024-02-19 | 3.070 | 3.100 | 2.980 | 3.040 | 3.040 | 46,999 |
| 2024-02-16 | 3.090 | 3.090 | 3.040 | 3.070 | 3.070 | 4,816 |
| 2024-02-15 | 3.120 | 3.120 | 3.020 | 3.070 | 3.070 | 35,124 |
| 2024-02-14 | 3.060 | 3.130 | 3.030 | 3.050 | 3.050 | 23,592 |
| 2024-02-13 | 3.150 | 3.150 | 3.050 | 3.100 | 3.100 | 14,213 |
| 2024-02-12 | 3.110 | 3.220 | 3.050 | 3.100 | 3.100 | 21,457 |
| 2024-02-09 | 3.250 | 3.250 | 3.160 | 3.210 | 3.210 | 6,104 |
| 2024-02-08 | 3.340 | 3.340 | 3.210 | 3.210 | 3.210 | 29,160 |
| 2024-02-07 | 3.120 | 3.260 | 3.120 | 3.220 | 3.220 | 57,546 |
| 2024-02-06 | 3.350 | 3.350 | 3.100 | 3.180 | 3.180 | 122,803 |
| 2024-02-05 | 3.300 | 3.350 | 3.200 | 3.350 | 3.350 | 55,293 |
| 2024-02-02 | 3.540 | 3.540 | 3.190 | 3.190 | 3.190 | 65,642 |
| 2024-02-01 | 3.500 | 3.500 | 3.400 | 3.490 | 3.490 | 8,290 |
| 2024-01-31 | 3.410 | 3.540 | 3.400 | 3.490 | 3.490 | 10,835 |
| 2024-01-30 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 34,875 |
| 2024-01-29 | 3.670 | 3.670 | 3.560 | 3.570 | 3.570 | 14,578 |
| 2024-01-26 | 3.700 | 3.700 | 3.570 | 3.600 | 3.600 | 8,292 |
| 2024-01-25 | 3.700 | 3.700 | 3.590 | 3.650 | 3.650 | 4,227 |
| 2024-01-24 | 3.640 | 3.660 | 3.600 | 3.650 | 3.650 | 14,345 |
| 2024-01-23 | 3.600 | 3.640 | 3.550 | 3.640 | 3.640 | 9,925 |
| 2024-01-22 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 10,608 |
| 2024-01-19 | 3.600 | 3.690 | 3.570 | 3.650 | 3.650 | 19,217 |
| 2024-01-18 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 5,502 |
| 2024-01-17 | 3.630 | 3.660 | 3.580 | 3.580 | 3.580 | 31,462 |
| 2024-01-16 | 3.710 | 3.750 | 3.630 | 3.700 | 3.700 | 3,560 |
| 2024-01-15 | 3.770 | 3.800 | 3.650 | 3.710 | 3.710 | 35,728 |
| 2024-01-12 | 3.700 | 3.710 | 3.650 | 3.710 | 3.710 | 12,808 |
| 2024-01-11 | 3.790 | 3.790 | 3.680 | 3.700 | 3.700 | 10,681 |
| 2024-01-10 | 3.740 | 3.760 | 3.710 | 3.760 | 3.760 | 4,322 |
| 2024-01-09 | 3.850 | 3.850 | 3.680 | 3.760 | 3.760 | 7,823 |
| 2024-01-08 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 6,073 |
| 2024-01-05 | 3.800 | 3.800 | 3.730 | 3.770 | 3.770 | 2,560 |
| 2024-01-04 | 3.740 | 3.800 | 3.730 | 3.770 | 3.770 | 15,752 |
| 2024-01-03 | 3.780 | 3.800 | 3.730 | 3.740 | 3.740 | 10,982 |
| 2024-01-02 | 3.770 | 3.800 | 3.680 | 3.750 | 3.750 | 16,891 |
| 2023-12-29 | 3.740 | 3.740 | 3.660 | 3.670 | 3.670 | 43,862 |
| 2023-12-28 | 3.760 | 3.780 | 3.680 | 3.740 | 3.740 | 32,039 |
| 2023-12-27 | 3.750 | 3.790 | 3.660 | 3.780 | 3.780 | 67,392 |
| 2023-12-22 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 31,592 |
| 2023-12-21 | 3.650 | 3.790 | 3.650 | 3.750 | 3.750 | 28,643 |
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.