Atrys Health SL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.835	2.880	2.805	2.820	2.820	38,543
2026-04-29	2.940	2.940	2.820	2.820	2.820	26,436
2026-04-28	2.960	2.960	2.850	2.855	2.855	30,570
2026-04-27	2.955	2.955	2.905	2.925	2.925	12,644
2026-04-24	2.975	2.990	2.900	2.905	2.905	60,358
2026-04-23	2.975	2.975	2.880	2.890	2.890	18,048
2026-04-22	2.945	2.945	2.900	2.900	2.900	38,975
2026-04-21	2.950	2.965	2.930	2.935	2.935	24,156
2026-04-20	2.970	2.970	2.910	2.950	2.950	60,061
2026-04-17	3.040	3.050	3.005	3.010	3.010	34,482
2026-04-16	3.070	3.085	2.985	3.040	3.040	101,824
2026-04-15	3.065	3.065	2.995	2.995	2.995	115,997
2026-04-14	3.090	3.090	2.945	2.985	2.985	238,722
2026-04-13	2.885	3.140	2.850	2.950	2.950	181,922
2026-04-10	2.795	2.880	2.720	2.870	2.870	258,009
2026-04-09	2.850	2.850	2.720	2.745	2.745	122,115
2026-04-08	2.910	2.950	2.805	2.805	2.805	63,188
2026-04-07	2.930	2.950	2.825	2.830	2.830	75,454
2026-04-02	2.910	2.950	2.870	2.870	2.870	45,123
2026-04-01	2.910	3.010	2.870	2.940	2.940	108,522
2026-03-31	2.810	2.900	2.650	2.870	2.870	183,004
2026-03-30	2.740	2.810	2.670	2.810	2.810	24,044
2026-03-27	2.740	2.800	2.740	2.740	2.740	14,882
2026-03-26	2.790	2.840	2.760	2.760	2.760	11,593
2026-03-25	2.770	2.800	2.740	2.800	2.800	11,368
2026-03-24	2.670	2.770	2.640	2.700	2.700	73,170
2026-03-23	2.700	2.800	2.670	2.700	2.700	50,024
2026-03-20	2.770	2.840	2.740	2.740	2.740	35,836
2026-03-19	2.860	2.860	2.760	2.790	2.790	23,898
2026-03-18	2.870	2.920	2.820	2.820	2.820	52,068
2026-03-17	2.870	2.900	2.800	2.900	2.900	18,119
2026-03-16	2.780	2.940	2.760	2.940	2.940	11,073
2026-03-13	2.800	2.820	2.760	2.780	2.780	14,854
2026-03-12	2.800	2.890	2.800	2.830	2.830	20,973
2026-03-11	2.960	2.960	2.840	2.900	2.900	21,741
2026-03-10	2.800	2.910	2.750	2.910	2.910	26,704
2026-03-09	2.750	2.790	2.640	2.710	2.710	92,124
2026-03-06	2.800	2.810	2.760	2.810	2.810	17,390
2026-03-05	2.810	2.850	2.780	2.810	2.810	24,931
2026-03-04	2.670	2.820	2.660	2.790	2.790	39,567
2026-03-03	2.800	2.840	2.700	2.730	2.730	141,505
2026-03-02	2.890	2.900	2.780	2.890	2.890	91,429
2026-02-27	2.990	2.990	2.930	2.960	2.960	49,053
2026-02-26	2.970	3.020	2.950	2.960	2.960	30,968
2026-02-25	3.000	3.040	2.960	3.020	3.020	40,722
2026-02-24	3.110	3.110	3.000	3.050	3.050	37,601
2026-02-23	3.080	3.100	3.050	3.100	3.100	45,785
2026-02-20	3.110	3.140	3.010	3.070	3.070	99,025
2026-02-19	3.100	3.180	3.060	3.090	3.090	52,549
2026-02-18	3.090	3.120	3.050	3.090	3.090	37,105
2026-02-17	3.020	3.090	3.020	3.070	3.070	31,557
2026-02-16	3.060	3.080	2.990	3.050	3.050	63,177
2026-02-13	3.040	3.050	2.910	3.050	3.050	88,526
2026-02-12	2.940	2.960	2.900	2.910	2.910	42,729
2026-02-11	2.990	2.990	2.890	2.900	2.900	22,245
2026-02-10	2.900	2.950	2.890	2.950	2.950	34,162
2026-02-09	2.900	2.940	2.890	2.910	2.910	13,958
2026-02-06	2.930	2.940	2.860	2.940	2.940	30,691
2026-02-05	2.980	3.020	2.880	2.900	2.900	58,384
2026-02-04	2.970	2.970	2.920	2.930	2.930	5,209

← NewerPage 3 of 22 · 1,279 trading daysOlder →

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.