Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 27,482 |
| 2024-11-27 | 3.150 | 3.190 | 2.850 | 3.120 | 3.120 | 155,050 |
| 2024-11-26 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 3,179 |
| 2024-11-25 | 3.280 | 3.280 | 3.150 | 3.230 | 3.230 | 22,916 |
| 2024-11-22 | 3.230 | 3.480 | 3.140 | 3.270 | 3.270 | 64,888 |
| 2024-11-21 | 3.210 | 3.280 | 3.100 | 3.200 | 3.200 | 20,702 |
| 2024-11-20 | 3.210 | 3.280 | 3.200 | 3.280 | 3.280 | 225,024 |
| 2024-11-19 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 1,712 |
| 2024-11-18 | 3.230 | 3.350 | 3.210 | 3.270 | 3.270 | 12,016 |
| 2024-11-15 | 3.120 | 3.400 | 3.120 | 3.300 | 3.300 | 20,129 |
| 2024-11-14 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 7,461 |
| 2024-11-13 | 3.130 | 3.160 | 3.080 | 3.100 | 3.100 | 4,162 |
| 2024-11-12 | 3.030 | 3.130 | 3.030 | 3.070 | 3.070 | 24,712 |
| 2024-11-11 | 3.150 | 3.160 | 3.080 | 3.150 | 3.150 | 21,047 |
| 2024-11-08 | 3.110 | 3.160 | 3.050 | 3.130 | 3.130 | 93,986 |
| 2024-11-07 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 10,252 |
| 2024-11-06 | 3.140 | 3.160 | 3.100 | 3.130 | 3.130 | 30,580 |
| 2024-11-05 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 8,034 |
| 2024-11-04 | 3.160 | 3.230 | 3.150 | 3.170 | 3.170 | 4,273 |
| 2024-11-01 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 5,513 |
| 2024-10-31 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 13,938 |
| 2024-10-30 | 3.250 | 3.300 | 3.200 | 3.210 | 3.210 | 9,881 |
| 2024-10-29 | 3.210 | 3.330 | 3.160 | 3.330 | 3.330 | 30,086 |
| 2024-10-28 | 3.230 | 3.300 | 3.200 | 3.210 | 3.210 | 33,384 |
| 2024-10-25 | 3.210 | 3.230 | 3.140 | 3.200 | 3.200 | 12,928 |
| 2024-10-24 | 3.200 | 3.230 | 3.160 | 3.210 | 3.210 | 10,613 |
| 2024-10-23 | 3.240 | 3.240 | 3.020 | 3.200 | 3.200 | 80,980 |
| 2024-10-22 | 3.360 | 3.360 | 3.260 | 3.310 | 3.310 | 8,043 |
| 2024-10-21 | 3.350 | 3.380 | 3.200 | 3.360 | 3.360 | 21,209 |
| 2024-10-18 | 3.370 | 3.470 | 3.370 | 3.410 | 3.410 | 6,420 |
| 2024-10-17 | 3.400 | 3.600 | 3.350 | 3.360 | 3.360 | 28,493 |
| 2024-10-16 | 3.340 | 3.430 | 3.290 | 3.400 | 3.400 | 24,822 |
| 2024-10-15 | 3.420 | 3.460 | 3.360 | 3.360 | 3.360 | 14,804 |
| 2024-10-14 | 3.790 | 3.790 | 3.240 | 3.410 | 3.410 | 70,754 |
| 2024-10-11 | 3.330 | 3.450 | 3.330 | 3.450 | 3.450 | 22,808 |
| 2024-10-10 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 4,807 |
| 2024-10-09 | 3.380 | 3.420 | 3.320 | 3.320 | 3.320 | 2,995 |
| 2024-10-08 | 3.310 | 3.450 | 3.310 | 3.360 | 3.360 | 14,394 |
| 2024-10-07 | 3.390 | 3.390 | 3.320 | 3.370 | 3.370 | 2,165 |
| 2024-10-04 | 3.400 | 3.400 | 3.280 | 3.390 | 3.390 | 16,205 |
| 2024-10-03 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 22,262 |
| 2024-10-02 | 3.480 | 3.480 | 3.310 | 3.380 | 3.380 | 9,623 |
| 2024-10-01 | 3.450 | 3.540 | 3.410 | 3.410 | 3.410 | 17,000 |
| 2024-09-30 | 3.400 | 3.500 | 3.280 | 3.470 | 3.470 | 37,079 |
| 2024-09-27 | 3.200 | 3.400 | 3.180 | 3.300 | 3.300 | 17,926 |
| 2024-09-26 | 3.180 | 3.220 | 3.180 | 3.180 | 3.180 | 7,328 |
| 2024-09-25 | 3.090 | 3.190 | 3.090 | 3.140 | 3.140 | 14,070 |
| 2024-09-24 | 3.100 | 3.150 | 3.070 | 3.090 | 3.090 | 11,577 |
| 2024-09-23 | 3.180 | 3.180 | 3.080 | 3.100 | 3.100 | 26,796 |
| 2024-09-20 | 3.150 | 3.150 | 3.050 | 3.090 | 3.090 | 24,836 |
| 2024-09-19 | 3.150 | 3.150 | 3.110 | 3.150 | 3.150 | 16,769 |
| 2024-09-18 | 3.150 | 3.180 | 3.070 | 3.140 | 3.140 | 30,869 |
| 2024-09-17 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 17,809 |
| 2024-09-16 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 10,159 |
| 2024-09-13 | 3.150 | 3.250 | 3.150 | 3.200 | 3.200 | 38,941 |
| 2024-09-12 | 3.350 | 3.350 | 3.190 | 3.190 | 3.190 | 13,052 |
| 2024-09-11 | 3.230 | 3.230 | 3.190 | 3.230 | 3.230 | 2,743 |
| 2024-09-10 | 3.240 | 3.240 | 3.200 | 3.230 | 3.230 | 11,166 |
| 2024-09-09 | 3.180 | 3.380 | 3.150 | 3.250 | 3.250 | 41,358 |
| 2024-09-06 | 3.180 | 3.250 | 3.150 | 3.190 | 3.190 | 16,503 |
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.