Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.970 | 3.030 | 2.940 | 2.950 | 2.950 | 113,409 |
| 2025-11-06 | 3.050 | 3.120 | 2.980 | 2.980 | 2.980 | 71,837 |
| 2025-11-05 | 3.150 | 3.180 | 3.010 | 3.070 | 3.070 | 713,665 |
| 2025-11-04 | 3.290 | 3.290 | 3.150 | 3.180 | 3.180 | 32,888 |
| 2025-11-03 | 3.200 | 3.350 | 3.150 | 3.240 | 3.240 | 81,856 |
| 2025-10-31 | 3.220 | 3.230 | 3.160 | 3.160 | 3.160 | 25,109 |
| 2025-10-30 | 3.190 | 3.260 | 3.130 | 3.210 | 3.210 | 62,005 |
| 2025-10-29 | 3.310 | 3.310 | 3.210 | 3.210 | 3.210 | 20,190 |
| 2025-10-28 | 3.390 | 3.410 | 3.280 | 3.280 | 3.280 | 63,838 |
| 2025-10-27 | 3.420 | 3.450 | 3.350 | 3.370 | 3.370 | 37,405 |
| 2025-10-24 | 3.520 | 3.520 | 3.360 | 3.380 | 3.380 | 62,272 |
| 2025-10-23 | 3.570 | 3.570 | 3.420 | 3.440 | 3.440 | 104,128 |
| 2025-10-22 | 3.500 | 3.570 | 3.500 | 3.510 | 3.510 | 235,855 |
| 2025-10-21 | 3.460 | 3.460 | 3.350 | 3.450 | 3.450 | 121,629 |
| 2025-10-20 | 3.350 | 3.460 | 3.320 | 3.340 | 3.340 | 78,999 |
| 2025-10-17 | 3.300 | 3.350 | 3.160 | 3.350 | 3.350 | 69,306 |
| 2025-10-16 | 3.270 | 3.270 | 3.170 | 3.230 | 3.230 | 54,600 |
| 2025-10-15 | 3.290 | 3.380 | 3.280 | 3.310 | 3.310 | 28,391 |
| 2025-10-14 | 3.490 | 3.490 | 3.220 | 3.340 | 3.340 | 168,269 |
| 2025-10-13 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 94,009 |
| 2025-10-10 | 3.450 | 3.500 | 3.350 | 3.360 | 3.360 | 105,912 |
| 2025-10-09 | 3.420 | 3.530 | 3.320 | 3.320 | 3.320 | 177,067 |
| 2025-10-08 | 3.470 | 3.590 | 3.290 | 3.370 | 3.370 | 320,099 |
| 2025-10-07 | 3.190 | 3.430 | 3.110 | 3.380 | 3.380 | 533,671 |
| 2025-10-06 | 2.820 | 3.300 | 2.820 | 3.130 | 3.130 | 354,293 |
| 2025-10-03 | 2.750 | 2.800 | 2.750 | 2.760 | 2.760 | 38,661 |
| 2025-10-02 | 2.750 | 2.780 | 2.750 | 2.750 | 2.750 | 72,543 |
| 2025-10-01 | 2.790 | 2.790 | 2.730 | 2.750 | 2.750 | 8,683 |
| 2025-09-30 | 2.750 | 2.780 | 2.730 | 2.740 | 2.740 | 50,537 |
| 2025-09-29 | 2.840 | 2.840 | 2.780 | 2.810 | 2.810 | 32,674 |
| 2025-09-26 | 2.750 | 2.840 | 2.730 | 2.780 | 2.780 | 49,357 |
| 2025-09-25 | 2.680 | 2.850 | 2.670 | 2.770 | 2.770 | 57,769 |
| 2025-09-24 | 2.730 | 2.730 | 2.690 | 2.700 | 2.700 | 26,930 |
| 2025-09-23 | 2.770 | 2.770 | 2.690 | 2.710 | 2.710 | 42,678 |
| 2025-09-22 | 2.760 | 2.850 | 2.760 | 2.800 | 2.800 | 64,814 |
| 2025-09-19 | 2.760 | 2.780 | 2.700 | 2.770 | 2.770 | 51,194 |
| 2025-09-18 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 5,864 |
| 2025-09-17 | 2.800 | 2.800 | 2.760 | 2.790 | 2.790 | 3,263 |
| 2025-09-16 | 2.800 | 2.820 | 2.770 | 2.780 | 2.780 | 35,102 |
| 2025-09-15 | 2.780 | 2.820 | 2.770 | 2.810 | 2.810 | 7,869 |
| 2025-09-12 | 2.830 | 2.830 | 2.780 | 2.820 | 2.820 | 9,279 |
| 2025-09-11 | 2.800 | 2.830 | 2.800 | 2.830 | 2.830 | 7,735 |
| 2025-09-10 | 2.830 | 2.830 | 2.800 | 2.830 | 2.830 | 9,143 |
| 2025-09-09 | 2.800 | 2.830 | 2.750 | 2.800 | 2.800 | 23,653 |
| 2025-09-08 | 2.800 | 2.830 | 2.800 | 2.830 | 2.830 | 8,620 |
| 2025-09-05 | 2.840 | 2.840 | 2.810 | 2.840 | 2.840 | 9,794 |
| 2025-09-04 | 2.850 | 2.850 | 2.820 | 2.820 | 2.820 | 15,109 |
| 2025-09-03 | 2.880 | 2.880 | 2.820 | 2.840 | 2.840 | 13,805 |
| 2025-09-02 | 2.890 | 2.890 | 2.820 | 2.820 | 2.820 | 3,772 |
| 2025-09-01 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 8,969 |
| 2025-08-29 | 2.840 | 2.900 | 2.800 | 2.840 | 2.840 | 16,466 |
| 2025-08-28 | 2.910 | 2.960 | 2.800 | 2.800 | 2.800 | 25,053 |
| 2025-08-27 | 2.910 | 2.920 | 2.880 | 2.880 | 2.880 | 6,129 |
| 2025-08-26 | 2.800 | 3.070 | 2.800 | 2.820 | 2.820 | 41,956 |
| 2025-08-25 | 2.850 | 2.880 | 2.840 | 2.880 | 2.880 | 1,566 |
| 2025-08-22 | 2.900 | 2.920 | 2.820 | 2.820 | 2.820 | 17,304 |
| 2025-08-21 | 2.870 | 2.910 | 2.840 | 2.880 | 2.880 | 15,788 |
| 2025-08-20 | 2.900 | 2.930 | 2.850 | 2.900 | 2.900 | 11,847 |
| 2025-08-19 | 2.920 | 2.940 | 2.910 | 2.930 | 2.930 | 2,131 |
| 2025-08-18 | 2.950 | 2.950 | 2.920 | 2.940 | 2.940 | 9,894 |
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.