Atrys Health SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.970	2.970	2.920	2.930	2.930	5,209
2026-02-03	2.960	3.040	2.930	2.970	2.970	33,441
2026-02-02	2.910	2.990	2.910	2.990	2.990	33,025
2026-01-30	2.980	2.990	2.910	2.920	2.920	174,944
2026-01-29	3.000	3.050	2.950	2.980	2.980	34,067
2026-01-28	3.030	3.040	2.990	2.990	2.990	14,299
2026-01-27	3.020	3.030	2.990	3.000	3.000	15,634
2026-01-26	3.020	3.040	2.980	3.010	3.010	35,174
2026-01-23	3.050	3.090	3.000	3.040	3.040	40,336
2026-01-22	2.920	3.030	2.910	3.010	3.010	35,985
2026-01-21	3.000	3.000	2.860	2.940	2.940	59,897
2026-01-20	3.090	3.090	2.960	2.970	2.970	35,223
2026-01-19	3.100	3.100	3.020	3.030	3.030	29,196
2026-01-16	3.000	3.070	2.960	3.060	3.060	100,327
2026-01-15	3.060	3.070	2.940	3.000	3.000	92,044
2026-01-14	3.090	3.090	3.000	3.020	3.020	34,694
2026-01-13	3.040	3.110	3.000	3.060	3.060	101,007
2026-01-12	3.190	3.190	3.020	3.020	3.020	81,169
2026-01-09	3.110	3.130	3.040	3.070	3.070	41,690
2026-01-08	2.990	3.080	2.960	3.060	3.060	107,071
2026-01-07	3.020	3.020	2.950	2.990	2.990	59,387
2026-01-06	2.980	3.000	2.910	2.960	2.960	50,974
2026-01-05	2.970	2.970	2.850	2.940	2.940	60,840
2026-01-02	2.940	2.970	2.850	2.920	2.920	147,153
2025-12-31	2.850	2.930	2.790	2.930	2.930	52,210
2025-12-30	2.810	2.870	2.720	2.810	2.810	123,457
2025-12-29	2.780	2.820	2.730	2.780	2.780	112,894
2025-12-24	2.770	2.840	2.730	2.730	2.730	107,009
2025-12-23	2.840	2.850	2.810	2.820	2.820	26,924
2025-12-22	2.820	2.850	2.760	2.840	2.840	131,089
2025-12-19	2.780	2.840	2.730	2.840	2.840	63,434
2025-12-18	2.640	2.780	2.630	2.780	2.780	159,461
2025-12-17	2.650	2.680	2.600	2.630	2.630	104,605
2025-12-16	2.680	2.680	2.640	2.660	2.660	82,064
2025-12-15	2.740	2.780	2.680	2.680	2.680	87,361
2025-12-12	2.720	2.780	2.720	2.720	2.720	68,611
2025-12-11	2.730	2.730	2.700	2.700	2.700	27,022
2025-12-10	2.700	2.750	2.700	2.710	2.710	33,957
2025-12-09	2.710	2.740	2.680	2.740	2.740	75,305
2025-12-08	2.740	2.740	2.680	2.720	2.720	50,777
2025-12-05	2.700	2.770	2.660	2.710	2.710	83,786
2025-12-04	2.700	2.740	2.670	2.700	2.700	209,656
2025-12-03	2.740	2.760	2.670	2.700	2.700	230,045
2025-12-02	2.710	2.740	2.660	2.730	2.730	46,167
2025-12-01	2.710	2.800	2.690	2.700	2.700	198,322
2025-11-28	2.800	2.930	2.690	2.710	2.710	141,503
2025-11-27	2.690	2.760	2.670	2.760	2.760	72,740
2025-11-26	2.700	2.720	2.660	2.680	2.680	85,972
2025-11-25	2.650	2.700	2.650	2.700	2.700	29,162
2025-11-24	2.650	2.700	2.650	2.670	2.670	81,542
2025-11-21	2.700	2.710	2.620	2.650	2.650	138,265
2025-11-20	2.700	2.710	2.650	2.680	2.680	71,238
2025-11-19	2.700	2.720	2.680	2.700	2.700	228,892
2025-11-18	2.700	2.710	2.660	2.670	2.670	214,167
2025-11-17	2.850	2.850	2.730	2.740	2.740	226,551
2025-11-14	2.900	2.900	2.830	2.850	2.850	68,395
2025-11-13	2.900	2.900	2.850	2.890	2.890	527,535
2025-11-12	2.890	2.900	2.860	2.860	2.860	40,909
2025-11-11	2.860	2.920	2.840	2.890	2.890	111,309
2025-11-10	3.110	3.110	2.840	2.850	2.850	59,738

← NewerPage 4 of 5 · 255 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.