Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.000 | 8.060 | 7.860 | 7.940 | 7.940 | 14,025 |
| 2022-05-05 | 7.880 | 8.080 | 7.800 | 8.000 | 8.000 | 9,029 |
| 2022-05-04 | 7.900 | 8.140 | 7.860 | 8.100 | 8.100 | 7,600 |
| 2022-05-03 | 8.120 | 8.160 | 7.800 | 8.140 | 8.140 | 8,785 |
| 2022-05-02 | 8.080 | 8.180 | 7.920 | 8.180 | 8.180 | 6,941 |
| 2022-04-29 | 8.200 | 8.200 | 7.940 | 8.160 | 8.160 | 7,057 |
| 2022-04-28 | 8.200 | 8.200 | 8.040 | 8.180 | 8.180 | 8,584 |
| 2022-04-27 | 8.200 | 8.280 | 7.660 | 8.180 | 8.180 | 10,771 |
| 2022-04-26 | 8.320 | 8.420 | 8.100 | 8.360 | 8.360 | 39,658 |
| 2022-04-25 | 8.540 | 8.540 | 8.140 | 8.340 | 8.340 | 21,380 |
| 2022-04-22 | 8.500 | 8.560 | 8.440 | 8.520 | 8.520 | 31,854 |
| 2022-04-21 | 8.440 | 8.600 | 8.440 | 8.560 | 8.560 | 44,527 |
| 2022-04-20 | 8.440 | 8.560 | 8.400 | 8.500 | 8.500 | 26,129 |
| 2022-04-19 | 8.460 | 9.080 | 8.460 | 8.580 | 8.580 | 32,618 |
| 2022-04-14 | 8.220 | 8.660 | 8.220 | 8.580 | 8.580 | 32,181 |
| 2022-04-13 | 8.140 | 8.480 | 8.140 | 8.280 | 8.280 | 35,608 |
| 2022-04-12 | 8.140 | 8.200 | 8.080 | 8.180 | 8.180 | 11,746 |
| 2022-04-11 | 8.080 | 8.160 | 8.000 | 8.140 | 8.140 | 86,630 |
| 2022-04-08 | 7.920 | 8.100 | 7.820 | 8.080 | 8.080 | 61,648 |
| 2022-04-07 | 7.700 | 7.920 | 7.700 | 7.900 | 7.900 | 22,127 |
| 2022-04-06 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 7,754 |
| 2022-04-05 | 7.680 | 7.700 | 7.500 | 7.700 | 7.700 | 34,948 |
| 2022-04-04 | 7.480 | 7.520 | 7.140 | 7.520 | 7.520 | 37,045 |
| 2022-04-01 | 7.680 | 7.720 | 7.240 | 7.320 | 7.320 | 44,714 |
| 2022-03-31 | 7.460 | 7.680 | 7.460 | 7.680 | 7.680 | 12,049 |
| 2022-03-30 | 7.740 | 7.740 | 7.300 | 7.500 | 7.500 | 72,352 |
| 2022-03-29 | 7.580 | 7.700 | 7.440 | 7.660 | 7.660 | 37,812 |
| 2022-03-28 | 7.720 | 7.960 | 7.500 | 7.540 | 7.540 | 71,160 |
| 2022-03-25 | 7.920 | 7.960 | 7.820 | 7.940 | 7.940 | 5,433 |
| 2022-03-24 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 10,930 |
| 2022-03-23 | 7.940 | 7.960 | 7.840 | 7.940 | 7.940 | 5,352 |
| 2022-03-22 | 8.060 | 8.060 | 7.700 | 8.020 | 8.020 | 9,604 |
| 2022-03-21 | 7.920 | 8.060 | 7.900 | 7.980 | 7.980 | 1,360 |
| 2022-03-18 | 8.060 | 8.080 | 7.980 | 8.000 | 8.000 | 4,403 |
| 2022-03-17 | 7.740 | 8.100 | 7.740 | 8.060 | 8.060 | 12,949 |
| 2022-03-16 | 7.600 | 7.780 | 7.560 | 7.640 | 7.640 | 18,179 |
| 2022-03-15 | 7.580 | 7.600 | 7.500 | 7.560 | 7.560 | 6,754 |
| 2022-03-14 | 7.700 | 7.780 | 7.500 | 7.500 | 7.500 | 12,841 |
| 2022-03-11 | 8.100 | 8.100 | 7.320 | 7.580 | 7.580 | 53,738 |
| 2022-03-10 | 7.760 | 8.060 | 7.440 | 8.000 | 8.000 | 21,330 |
| 2022-03-09 | 7.220 | 7.700 | 7.220 | 7.660 | 7.660 | 17,352 |
| 2022-03-08 | 7.200 | 7.780 | 7.200 | 7.580 | 7.580 | 22,643 |
| 2022-03-07 | 7.800 | 7.800 | 7.020 | 7.400 | 7.400 | 48,700 |
| 2022-03-04 | 8.200 | 8.200 | 7.800 | 7.960 | 7.960 | 19,051 |
| 2022-03-03 | 8.080 | 8.100 | 8.000 | 8.100 | 8.100 | 8,108 |
| 2022-03-02 | 7.980 | 8.100 | 7.980 | 8.000 | 8.000 | 8,825 |
| 2022-03-01 | 8.200 | 8.300 | 7.980 | 8.140 | 8.140 | 7,536 |
| 2022-02-28 | 7.980 | 8.300 | 7.740 | 8.200 | 8.200 | 22,883 |
| 2022-02-25 | 8.140 | 8.280 | 7.960 | 8.180 | 8.180 | 51,469 |
| 2022-02-24 | 8.500 | 8.580 | 7.720 | 8.000 | 8.000 | 96,342 |
| 2022-02-23 | 8.500 | 8.700 | 8.440 | 8.660 | 8.660 | 20,070 |
| 2022-02-22 | 8.000 | 8.600 | 7.780 | 8.500 | 8.500 | 53,342 |
| 2022-02-21 | 8.900 | 8.900 | 8.100 | 8.440 | 8.440 | 108,133 |
| 2022-02-18 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 17,057 |
| 2022-02-17 | 9.000 | 9.080 | 8.760 | 8.880 | 8.880 | 54,377 |
| 2022-02-16 | 9.080 | 9.080 | 8.640 | 8.980 | 8.980 | 77,588 |
| 2022-02-15 | 9.100 | 9.280 | 8.960 | 9.020 | 9.020 | 27,497 |
| 2022-02-14 | 9.740 | 9.740 | 8.820 | 9.000 | 9.000 | 70,134 |
| 2022-02-11 | 9.600 | 9.760 | 9.540 | 9.700 | 9.700 | 21,736 |
| 2022-02-10 | 9.780 | 9.980 | 9.500 | 9.520 | 9.520 | 23,136 |
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.