Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.570 | 3.570 | 3.500 | 3.530 | 3.530 | 67,931 |
| 2025-02-24 | 3.600 | 3.600 | 3.530 | 3.590 | 3.590 | 11,919 |
| 2025-02-21 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 22,367 |
| 2025-02-20 | 3.620 | 3.640 | 3.550 | 3.590 | 3.590 | 13,506 |
| 2025-02-19 | 3.610 | 3.610 | 3.520 | 3.610 | 3.610 | 12,014 |
| 2025-02-18 | 3.600 | 3.610 | 3.550 | 3.610 | 3.610 | 14,876 |
| 2025-02-17 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 7,736 |
| 2025-02-14 | 3.560 | 3.600 | 3.500 | 3.560 | 3.560 | 55,136 |
| 2025-02-13 | 3.530 | 3.560 | 3.510 | 3.560 | 3.560 | 4,203 |
| 2025-02-12 | 3.530 | 3.560 | 3.510 | 3.530 | 3.530 | 11,013 |
| 2025-02-11 | 3.550 | 3.570 | 3.500 | 3.500 | 3.500 | 15,166 |
| 2025-02-10 | 3.580 | 3.590 | 3.490 | 3.590 | 3.590 | 14,909 |
| 2025-02-07 | 3.550 | 3.580 | 3.510 | 3.580 | 3.580 | 16,978 |
| 2025-02-06 | 3.560 | 3.560 | 3.510 | 3.520 | 3.520 | 24,897 |
| 2025-02-05 | 3.570 | 3.580 | 3.400 | 3.510 | 3.510 | 30,291 |
| 2025-02-04 | 3.530 | 3.600 | 3.510 | 3.580 | 3.580 | 12,197 |
| 2025-02-03 | 3.450 | 3.530 | 3.400 | 3.500 | 3.500 | 243,007 |
| 2025-01-31 | 3.500 | 3.550 | 3.480 | 3.480 | 3.480 | 38,117 |
| 2025-01-30 | 3.550 | 3.570 | 3.520 | 3.570 | 3.570 | 9,208 |
| 2025-01-29 | 3.520 | 3.550 | 3.510 | 3.550 | 3.550 | 5,091 |
| 2025-01-28 | 3.510 | 3.550 | 3.510 | 3.520 | 3.520 | 15,579 |
| 2025-01-27 | 3.620 | 3.650 | 3.510 | 3.510 | 3.510 | 28,150 |
| 2025-01-24 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 9,205 |
| 2025-01-23 | 3.580 | 3.640 | 3.580 | 3.640 | 3.640 | 12,960 |
| 2025-01-22 | 3.630 | 3.640 | 3.580 | 3.640 | 3.640 | 16,028 |
| 2025-01-21 | 3.560 | 3.630 | 3.550 | 3.630 | 3.630 | 30,569 |
| 2025-01-20 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 28,640 |
| 2025-01-17 | 3.580 | 3.590 | 3.530 | 3.580 | 3.580 | 36,874 |
| 2025-01-16 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 25,618 |
| 2025-01-15 | 3.570 | 3.580 | 3.480 | 3.550 | 3.550 | 34,878 |
| 2025-01-14 | 3.560 | 3.600 | 3.490 | 3.550 | 3.550 | 121,685 |
| 2025-01-13 | 3.660 | 3.670 | 3.460 | 3.540 | 3.540 | 63,848 |
| 2025-01-10 | 3.390 | 3.450 | 3.350 | 3.420 | 3.420 | 9,917 |
| 2025-01-09 | 3.410 | 3.440 | 3.380 | 3.400 | 3.400 | 11,466 |
| 2025-01-08 | 3.430 | 3.490 | 3.350 | 3.410 | 3.410 | 22,667 |
| 2025-01-07 | 3.500 | 3.510 | 3.420 | 3.460 | 3.460 | 9,696 |
| 2025-01-06 | 3.430 | 3.500 | 3.430 | 3.480 | 3.480 | 3,950 |
| 2025-01-03 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 11,108 |
| 2025-01-02 | 3.360 | 3.540 | 3.360 | 3.500 | 3.500 | 25,405 |
| 2024-12-31 | 3.560 | 3.560 | 3.370 | 3.370 | 3.370 | 25,557 |
| 2024-12-30 | 3.430 | 3.560 | 3.410 | 3.500 | 3.500 | 50,924 |
| 2024-12-27 | 3.500 | 3.550 | 3.250 | 3.540 | 3.540 | 198,755 |
| 2024-12-24 | 3.320 | 3.440 | 3.290 | 3.440 | 3.440 | 36,727 |
| 2024-12-23 | 3.190 | 3.420 | 3.180 | 3.400 | 3.400 | 83,735 |
| 2024-12-20 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 24,103 |
| 2024-12-19 | 3.110 | 3.130 | 3.090 | 3.130 | 3.130 | 83,512 |
| 2024-12-18 | 3.040 | 3.120 | 3.040 | 3.110 | 3.110 | 36,616 |
| 2024-12-17 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 43,080 |
| 2024-12-16 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 61,766 |
| 2024-12-13 | 3.060 | 3.080 | 2.990 | 3.020 | 3.020 | 49,066 |
| 2024-12-12 | 3.010 | 3.070 | 3.000 | 3.070 | 3.070 | 16,198 |
| 2024-12-11 | 2.990 | 3.070 | 2.970 | 3.060 | 3.060 | 107,251 |
| 2024-12-10 | 3.040 | 3.050 | 2.900 | 3.000 | 3.000 | 70,958 |
| 2024-12-09 | 3.030 | 3.060 | 3.020 | 3.050 | 3.050 | 20,090 |
| 2024-12-06 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 4,178 |
| 2024-12-05 | 3.070 | 3.070 | 3.030 | 3.070 | 3.070 | 21,677 |
| 2024-12-04 | 3.030 | 3.100 | 3.020 | 3.070 | 3.070 | 18,167 |
| 2024-12-03 | 3.100 | 3.150 | 3.010 | 3.090 | 3.090 | 28,467 |
| 2024-12-02 | 3.100 | 3.100 | 3.010 | 3.100 | 3.100 | 20,989 |
| 2024-11-29 | 3.100 | 3.200 | 3.030 | 3.090 | 3.090 | 34,023 |
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.