Atrys Health, S.A. (BME:ATRY)
Spain flag Spain · Delayed Price · Currency is EUR
3.380
+0.250 (7.99%)
Oct 7, 2025, 5:35 PM CET

Atrys Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20253.193.393.113.393.398.31%453,853
Oct 6, 20252.823.302.823.133.1313.41%354,293
Oct 3, 20252.752.802.752.762.760.36%38,679
Oct 2, 20252.752.782.752.752.75-72,543
Oct 1, 20252.792.792.732.752.750.36%8,683
Sep 30, 20252.752.782.732.742.74-2.49%50,584
Sep 29, 20252.842.842.782.812.811.08%32,674
Sep 26, 20252.752.842.732.782.780.36%49,436
Sep 25, 20252.682.852.672.772.772.59%57,769
Sep 24, 20252.732.732.692.702.70-0.37%26,930
Sep 23, 20252.772.772.692.712.71-3.21%42,678
Sep 22, 20252.762.852.762.802.801.08%65,746
Sep 19, 20252.762.782.702.772.770.36%51,495
Sep 18, 20252.802.802.762.762.76-1.08%5,986
Sep 17, 20252.802.802.762.792.790.36%3,263
Sep 16, 20252.802.822.772.782.78-1.07%35,385
Sep 15, 20252.782.822.772.812.81-0.35%7,869
Sep 12, 20252.832.832.782.822.82-0.35%9,279
Sep 11, 20252.802.832.802.832.83-7,735
Sep 10, 20252.832.832.802.832.831.07%9,143
Sep 9, 20252.802.832.752.802.80-1.06%23,653
Sep 8, 20252.802.832.802.832.83-0.35%8,620
Sep 5, 20252.842.842.812.842.840.71%9,996
Sep 4, 20252.852.852.822.822.82-0.70%15,109
Sep 3, 20252.882.882.822.842.840.71%13,819
Sep 2, 20252.892.892.822.822.82-3,772
Sep 1, 20252.842.842.822.822.82-0.70%8,969
Aug 29, 20252.842.902.802.842.841.43%16,466
Aug 28, 20252.912.962.802.802.80-2.78%25,053
Aug 27, 20252.912.922.882.882.882.13%6,129
Aug 26, 20252.803.072.802.822.82-2.08%41,956
Aug 25, 20252.852.882.842.882.882.13%1,905
Aug 22, 20252.902.922.822.822.82-2.08%17,304
Aug 21, 20252.872.912.842.882.88-0.69%15,788
Aug 20, 20252.902.932.852.902.90-1.02%12,923
Aug 19, 20252.922.942.912.932.93-0.34%2,131
Aug 18, 20252.952.952.922.942.944.26%9,967
Aug 15, 20252.902.952.822.822.821.44%46,031
Aug 14, 20252.902.902.782.782.78-3.81%27,460
Aug 13, 20252.852.892.852.892.891.40%4,236
Aug 12, 20252.862.872.842.852.851.06%5,048
Aug 11, 20252.892.912.822.822.820.71%13,122
Aug 8, 20252.822.852.802.802.80-17,368
Aug 7, 20252.862.862.802.802.80-0.71%10,285
Aug 6, 20252.892.892.822.822.82-1.05%19,381
Aug 5, 20252.872.892.852.852.85-8,776
Aug 4, 20252.942.942.832.852.85-0.35%13,619
Aug 1, 20252.932.952.822.862.86-2.05%34,134
Jul 31, 20252.892.922.862.922.922.10%19,003
Jul 30, 20252.972.972.862.862.86-1.72%39,294