Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.740 | 3.740 | 3.650 | 3.700 | 3.700 | 16,464 |
| 2023-12-19 | 3.700 | 3.750 | 3.660 | 3.700 | 3.700 | 32,422 |
| 2023-12-18 | 3.790 | 3.820 | 3.690 | 3.760 | 3.760 | 18,353 |
| 2023-12-15 | 3.780 | 3.830 | 3.780 | 3.820 | 3.820 | 34,047 |
| 2023-12-14 | 3.750 | 3.790 | 3.740 | 3.740 | 3.740 | 15,762 |
| 2023-12-13 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 13,162 |
| 2023-12-12 | 3.900 | 3.910 | 3.770 | 3.820 | 3.820 | 24,889 |
| 2023-12-11 | 3.870 | 3.920 | 3.820 | 3.860 | 3.860 | 32,478 |
| 2023-12-08 | 3.860 | 3.860 | 3.740 | 3.840 | 3.840 | 12,328 |
| 2023-12-07 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 4,995 |
| 2023-12-06 | 3.790 | 3.790 | 3.700 | 3.780 | 3.780 | 5,345 |
| 2023-12-05 | 3.780 | 3.790 | 3.700 | 3.790 | 3.790 | 23,482 |
| 2023-12-04 | 3.820 | 3.820 | 3.670 | 3.720 | 3.720 | 16,148 |
| 2023-12-01 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 109,971 |
| 2023-11-30 | 3.790 | 3.790 | 3.650 | 3.710 | 3.710 | 16,309 |
| 2023-11-29 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 9,574 |
| 2023-11-28 | 3.790 | 3.810 | 3.730 | 3.800 | 3.800 | 16,416 |
| 2023-11-27 | 3.810 | 3.840 | 3.760 | 3.810 | 3.810 | 13,730 |
| 2023-11-24 | 3.810 | 3.860 | 3.750 | 3.830 | 3.830 | 11,333 |
| 2023-11-23 | 3.690 | 3.950 | 3.690 | 3.880 | 3.880 | 56,539 |
| 2023-11-22 | 3.720 | 3.720 | 3.610 | 3.700 | 3.700 | 9,987 |
| 2023-11-21 | 3.650 | 3.690 | 3.560 | 3.660 | 3.660 | 10,145 |
| 2023-11-20 | 3.740 | 3.890 | 3.650 | 3.650 | 3.650 | 57,309 |
| 2023-11-17 | 3.600 | 3.650 | 3.580 | 3.650 | 3.650 | 13,128 |
| 2023-11-16 | 3.670 | 3.670 | 3.580 | 3.640 | 3.640 | 23,894 |
| 2023-11-15 | 3.690 | 3.690 | 3.660 | 3.660 | 3.660 | 9,315 |
| 2023-11-14 | 3.890 | 3.890 | 3.640 | 3.640 | 3.640 | 31,620 |
| 2023-11-13 | 3.850 | 3.850 | 3.750 | 3.800 | 3.800 | 15,585 |
| 2023-11-10 | 3.780 | 3.860 | 3.770 | 3.800 | 3.800 | 26,128 |
| 2023-11-09 | 3.800 | 3.830 | 3.720 | 3.760 | 3.760 | 6,120 |
| 2023-11-08 | 3.870 | 3.880 | 3.700 | 3.700 | 3.700 | 8,173 |
| 2023-11-07 | 3.780 | 3.850 | 3.700 | 3.770 | 3.770 | 23,110 |
| 2023-11-06 | 3.750 | 3.750 | 3.680 | 3.750 | 3.750 | 6,468 |
| 2023-11-03 | 3.630 | 3.780 | 3.600 | 3.700 | 3.700 | 12,869 |
| 2023-11-02 | 3.670 | 3.690 | 3.600 | 3.670 | 3.670 | 12,944 |
| 2023-11-01 | 3.680 | 3.680 | 3.540 | 3.600 | 3.600 | 4,430 |
| 2023-10-31 | 3.850 | 3.850 | 3.620 | 3.620 | 3.620 | 11,846 |
| 2023-10-30 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 29,256 |
| 2023-10-27 | 3.700 | 3.700 | 3.620 | 3.680 | 3.680 | 37,573 |
| 2023-10-26 | 3.660 | 3.690 | 3.570 | 3.600 | 3.600 | 40,111 |
| 2023-10-25 | 3.840 | 3.840 | 3.640 | 3.660 | 3.660 | 86,971 |
| 2023-10-24 | 3.540 | 3.740 | 3.500 | 3.660 | 3.660 | 17,408 |
| 2023-10-23 | 3.860 | 3.860 | 3.510 | 3.600 | 3.600 | 266,635 |
| 2023-10-20 | 3.630 | 3.720 | 3.600 | 3.640 | 3.640 | 6,827 |
| 2023-10-19 | 3.840 | 3.840 | 3.590 | 3.640 | 3.640 | 14,583 |
| 2023-10-18 | 3.730 | 3.790 | 3.580 | 3.710 | 3.710 | 45,914 |
| 2023-10-17 | 3.890 | 3.890 | 3.760 | 3.780 | 3.780 | 5,334 |
| 2023-10-16 | 3.760 | 3.990 | 3.760 | 3.780 | 3.780 | 59,436 |
| 2023-10-13 | 3.860 | 3.860 | 3.710 | 3.800 | 3.800 | 96,167 |
| 2023-10-12 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 6,424 |
| 2023-10-11 | 3.870 | 3.900 | 3.860 | 3.890 | 3.890 | 8,060 |
| 2023-10-10 | 3.830 | 3.940 | 3.770 | 3.880 | 3.880 | 15,951 |
| 2023-10-09 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 21,784 |
| 2023-10-06 | 4.050 | 4.050 | 3.850 | 3.890 | 3.890 | 18,860 |
| 2023-10-05 | 4.030 | 4.030 | 3.740 | 3.830 | 3.830 | 44,240 |
| 2023-10-04 | 4.030 | 4.040 | 3.950 | 4.040 | 4.040 | 8,903 |
| 2023-10-03 | 4.040 | 4.090 | 3.950 | 4.010 | 4.010 | 21,979 |
| 2023-10-02 | 4.010 | 4.130 | 4.010 | 4.080 | 4.080 | 9,408 |
| 2023-09-29 | 4.160 | 4.190 | 3.860 | 4.050 | 4.050 | 105,690 |
| 2023-09-28 | 4.220 | 4.220 | 4.130 | 4.140 | 4.140 | 14,801 |
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.