Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.220 | 4.220 | 4.130 | 4.140 | 4.140 | 14,801 |
| 2023-09-27 | 4.280 | 4.300 | 4.150 | 4.220 | 4.220 | 23,142 |
| 2023-09-26 | 4.280 | 4.320 | 4.260 | 4.320 | 4.320 | 37,656 |
| 2023-09-25 | 4.450 | 4.460 | 4.260 | 4.330 | 4.330 | 28,293 |
| 2023-09-22 | 4.400 | 4.440 | 4.390 | 4.440 | 4.440 | 3,118 |
| 2023-09-21 | 4.440 | 4.460 | 4.380 | 4.440 | 4.440 | 12,231 |
| 2023-09-20 | 4.400 | 4.640 | 4.390 | 4.500 | 4.500 | 22,228 |
| 2023-09-19 | 4.460 | 4.490 | 4.430 | 4.430 | 4.430 | 11,087 |
| 2023-09-18 | 4.640 | 4.640 | 4.430 | 4.490 | 4.490 | 30,090 |
| 2023-09-15 | 4.640 | 4.650 | 4.540 | 4.630 | 4.630 | 8,658 |
| 2023-09-14 | 4.570 | 4.630 | 4.540 | 4.630 | 4.630 | 6,548 |
| 2023-09-13 | 4.500 | 4.590 | 4.440 | 4.580 | 4.580 | 19,327 |
| 2023-09-12 | 4.650 | 4.650 | 4.420 | 4.520 | 4.520 | 15,291 |
| 2023-09-11 | 4.440 | 4.510 | 4.440 | 4.510 | 4.510 | 8,288 |
| 2023-09-08 | 4.400 | 4.460 | 4.380 | 4.410 | 4.410 | 62,687 |
| 2023-09-07 | 4.520 | 4.690 | 4.370 | 4.470 | 4.470 | 98,333 |
| 2023-09-06 | 4.760 | 4.770 | 4.660 | 4.660 | 4.660 | 13,569 |
| 2023-09-05 | 4.900 | 4.900 | 4.740 | 4.760 | 4.760 | 13,618 |
| 2023-09-04 | 4.920 | 4.920 | 4.750 | 4.870 | 4.870 | 10,731 |
| 2023-09-01 | 4.890 | 4.920 | 4.800 | 4.920 | 4.920 | 2,215 |
| 2023-08-31 | 4.810 | 4.860 | 4.810 | 4.860 | 4.860 | 4,626 |
| 2023-08-30 | 4.870 | 4.920 | 4.800 | 4.920 | 4.920 | 2,685 |
| 2023-08-29 | 4.850 | 4.870 | 4.770 | 4.850 | 4.850 | 5,969 |
| 2023-08-28 | 4.900 | 4.900 | 4.770 | 4.810 | 4.810 | 5,081 |
| 2023-08-25 | 4.890 | 4.900 | 4.760 | 4.900 | 4.900 | 7,786 |
| 2023-08-24 | 4.810 | 4.880 | 4.810 | 4.810 | 4.810 | 510 |
| 2023-08-23 | 4.900 | 4.900 | 4.790 | 4.810 | 4.810 | 3,631 |
| 2023-08-22 | 4.900 | 4.900 | 4.810 | 4.860 | 4.860 | 2,199 |
| 2023-08-21 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 5,372 |
| 2023-08-18 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 5,619 |
| 2023-08-17 | 4.940 | 4.940 | 4.900 | 4.940 | 4.940 | 1,253 |
| 2023-08-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 35,540 |
| 2023-08-15 | 4.940 | 4.940 | 4.930 | 4.940 | 4.940 | 2,362 |
| 2023-08-14 | 4.900 | 4.950 | 4.900 | 4.920 | 4.920 | 4,538 |
| 2023-08-11 | 4.900 | 4.950 | 4.890 | 4.930 | 4.930 | 6,279 |
| 2023-08-10 | 4.880 | 4.950 | 4.880 | 4.950 | 4.950 | 11,186 |
| 2023-08-09 | 4.970 | 4.990 | 4.900 | 4.980 | 4.980 | 7,449 |
| 2023-08-08 | 4.950 | 4.970 | 4.900 | 4.970 | 4.970 | 5,533 |
| 2023-08-07 | 4.970 | 4.970 | 4.870 | 4.920 | 4.920 | 8,312 |
| 2023-08-04 | 4.880 | 4.950 | 4.880 | 4.950 | 4.950 | 5,898 |
| 2023-08-03 | 4.900 | 4.900 | 4.890 | 4.900 | 4.900 | 2,295 |
| 2023-08-02 | 4.920 | 4.920 | 4.850 | 4.890 | 4.890 | 9,818 |
| 2023-08-01 | 4.910 | 4.930 | 4.900 | 4.920 | 4.920 | 6,438 |
| 2023-07-31 | 4.940 | 4.940 | 4.900 | 4.930 | 4.930 | 6,458 |
| 2023-07-28 | 4.920 | 4.940 | 4.900 | 4.940 | 4.940 | 14,699 |
| 2023-07-27 | 4.960 | 4.960 | 4.900 | 4.920 | 4.920 | 14,337 |
| 2023-07-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2,607 |
| 2023-07-25 | 4.960 | 4.980 | 4.930 | 4.950 | 4.950 | 32,967 |
| 2023-07-24 | 4.960 | 4.960 | 4.900 | 4.930 | 4.930 | 24,623 |
| 2023-07-21 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 3,722 |
| 2023-07-20 | 5.000 | 5.000 | 4.930 | 4.950 | 4.950 | 12,419 |
| 2023-07-19 | 4.960 | 5.000 | 4.940 | 4.940 | 4.940 | 11,570 |
| 2023-07-18 | 4.940 | 4.980 | 4.940 | 4.950 | 4.950 | 4,245 |
| 2023-07-17 | 5.000 | 5.000 | 4.930 | 4.970 | 4.970 | 15,574 |
| 2023-07-14 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 14,048 |
| 2023-07-13 | 5.000 | 5.020 | 4.970 | 4.970 | 4.970 | 7,589 |
| 2023-07-12 | 4.980 | 5.060 | 4.980 | 5.000 | 5.000 | 37,254 |
| 2023-07-11 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 10,621 |
| 2023-07-10 | 5.200 | 5.200 | 4.910 | 4.990 | 4.990 | 11,014 |
| 2023-07-07 | 4.950 | 5.000 | 4.950 | 4.980 | 4.980 | 5,833 |
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.