Atrys Health SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.900	2.950	2.820	2.820	2.820	46,031
2025-08-14	2.900	2.900	2.780	2.780	2.780	27,460
2025-08-13	2.850	2.890	2.850	2.890	2.890	4,236
2025-08-12	2.860	2.870	2.840	2.850	2.850	5,048
2025-08-11	2.890	2.910	2.820	2.820	2.820	13,122
2025-08-08	2.820	2.850	2.800	2.800	2.800	17,368
2025-08-07	2.860	2.860	2.800	2.800	2.800	10,285
2025-08-06	2.890	2.890	2.820	2.820	2.820	19,381
2025-08-05	2.870	2.890	2.850	2.850	2.850	8,776
2025-08-04	2.940	2.940	2.830	2.850	2.850	13,619
2025-08-01	2.930	2.950	2.820	2.860	2.860	34,134
2025-07-31	2.890	2.920	2.860	2.920	2.920	19,003
2025-07-30	2.970	2.970	2.860	2.860	2.860	39,294
2025-07-29	2.960	2.980	2.910	2.910	2.910	55,861
2025-07-28	3.050	3.050	2.940	2.960	2.960	38,725
2025-07-25	3.040	3.060	2.990	2.990	2.990	35,501
2025-07-24	3.100	3.100	2.960	3.000	3.000	103,372
2025-07-23	2.990	3.010	2.970	2.990	2.990	19,906
2025-07-22	3.040	3.080	2.960	2.980	2.980	65,214
2025-07-21	2.990	3.090	2.890	3.080	3.080	126,554
2025-07-18	2.930	2.980	2.900	2.980	2.980	33,025
2025-07-17	2.970	2.970	2.850	2.890	2.890	40,185
2025-07-16	2.950	2.980	2.870	2.940	2.940	66,121
2025-07-15	2.970	2.970	2.880	2.920	2.920	30,966
2025-07-14	2.900	2.990	2.890	2.940	2.940	97,793
2025-07-11	2.880	2.920	2.850	2.900	2.900	15,930
2025-07-10	2.900	2.920	2.860	2.880	2.880	61,779
2025-07-09	2.850	2.920	2.800	2.850	2.850	256,980
2025-07-08	2.600	2.870	2.590	2.840	2.840	266,075
2025-07-07	2.590	2.600	2.560	2.570	2.570	20,308
2025-07-04	2.590	2.610	2.580	2.600	2.600	13,049
2025-07-03	2.620	2.620	2.580	2.590	2.590	9,968
2025-07-02	2.600	2.660	2.570	2.580	2.580	45,555
2025-07-01	2.570	2.600	2.570	2.600	2.600	19,658
2025-06-30	2.550	2.580	2.540	2.560	2.560	20,933
2025-06-27	2.500	2.550	2.500	2.550	2.550	38,442
2025-06-26	2.570	2.570	2.500	2.510	2.510	74,606
2025-06-25	2.590	2.600	2.500	2.530	2.530	30,186
2025-06-24	2.530	2.600	2.480	2.550	2.550	83,749
2025-06-23	2.600	2.600	2.530	2.560	2.560	47,741
2025-06-20	2.690	2.690	2.600	2.600	2.600	60,957
2025-06-19	2.680	2.740	2.600	2.630	2.630	47,744
2025-06-18	2.700	2.750	2.660	2.750	2.750	35,045
2025-06-17	2.700	2.710	2.650	2.700	2.700	82,841
2025-06-16	2.760	2.760	2.700	2.700	2.700	27,148
2025-06-13	2.700	2.770	2.700	2.740	2.740	28,403
2025-06-12	2.720	2.770	2.720	2.740	2.740	56,768
2025-06-11	2.790	2.790	2.720	2.740	2.740	69,280
2025-06-10	2.650	2.760	2.650	2.720	2.720	106,352
2025-06-09	2.640	2.700	2.620	2.650	2.650	29,959
2025-06-06	2.690	2.720	2.610	2.640	2.640	78,564
2025-06-05	2.680	2.720	2.650	2.680	2.680	55,949
2025-06-04	2.780	2.790	2.680	2.680	2.680	130,275
2025-06-03	2.790	2.810	2.700	2.740	2.740	166,331
2025-06-02	2.740	2.810	2.740	2.750	2.750	115,013
2025-05-30	2.600	2.740	2.600	2.740	2.740	152,574
2025-05-29	2.710	2.720	2.590	2.590	2.590	219,529
2025-05-28	2.790	2.790	2.690	2.690	2.690	143,038
2025-05-27	2.780	2.820	2.770	2.770	2.770	47,776
2025-05-26	2.780	2.840	2.740	2.780	2.780	211,108

← NewerPage 6 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.