Atrys Health, S.A. (BME:ATRY)
Spain · Delayed Price · Currency is EUR 2.670
-0.030 (-1.11%)
Dec 5, 2025, 11:16 AM CET
Atrys Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.70 | 2.74 | 2.67 | 2.70 | 2.70 | - | 209,656 |
| Dec 3, 2025 | 2.74 | 2.76 | 2.67 | 2.70 | 2.70 | -1.10% | 230,045 |
| Dec 2, 2025 | 2.71 | 2.74 | 2.66 | 2.73 | 2.73 | 1.11% | 46,167 |
| Dec 1, 2025 | 2.71 | 2.80 | 2.69 | 2.70 | 2.70 | -0.37% | 198,322 |
| Nov 28, 2025 | 2.80 | 2.93 | 2.69 | 2.71 | 2.71 | -1.81% | 141,503 |
| Nov 27, 2025 | 2.69 | 2.76 | 2.67 | 2.76 | 2.76 | 2.99% | 72,740 |
| Nov 26, 2025 | 2.70 | 2.72 | 2.66 | 2.68 | 2.68 | -0.74% | 85,972 |
| Nov 25, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 1.12% | 29,162 |
| Nov 24, 2025 | 2.65 | 2.70 | 2.65 | 2.67 | 2.67 | 0.75% | 81,542 |
| Nov 21, 2025 | 2.70 | 2.71 | 2.62 | 2.65 | 2.65 | -1.12% | 138,265 |
| Nov 20, 2025 | 2.70 | 2.71 | 2.65 | 2.68 | 2.68 | -0.74% | 71,238 |
| Nov 19, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | 1.12% | 228,892 |
| Nov 18, 2025 | 2.70 | 2.71 | 2.66 | 2.67 | 2.67 | -2.55% | 214,167 |
| Nov 17, 2025 | 2.85 | 2.85 | 2.73 | 2.74 | 2.74 | -3.86% | 226,551 |
| Nov 14, 2025 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | -1.38% | 68,395 |
| Nov 13, 2025 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | 1.05% | 527,535 |
| Nov 12, 2025 | 2.89 | 2.90 | 2.86 | 2.86 | 2.86 | -1.04% | 40,909 |
| Nov 11, 2025 | 2.86 | 2.92 | 2.84 | 2.89 | 2.89 | 1.40% | 111,309 |
| Nov 10, 2025 | 3.11 | 3.11 | 2.84 | 2.85 | 2.85 | -3.39% | 59,738 |
| Nov 7, 2025 | 2.97 | 3.03 | 2.94 | 2.95 | 2.95 | -1.01% | 113,409 |
| Nov 6, 2025 | 3.05 | 3.12 | 2.98 | 2.98 | 2.98 | -2.93% | 71,837 |
| Nov 5, 2025 | 3.15 | 3.18 | 3.01 | 3.07 | 3.07 | -3.46% | 713,665 |
| Nov 4, 2025 | 3.29 | 3.29 | 3.15 | 3.18 | 3.18 | -1.85% | 32,888 |
| Nov 3, 2025 | 3.20 | 3.35 | 3.15 | 3.24 | 3.24 | 2.53% | 81,856 |
| Oct 31, 2025 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -1.56% | 25,109 |
| Oct 30, 2025 | 3.19 | 3.26 | 3.13 | 3.21 | 3.21 | - | 62,005 |
| Oct 29, 2025 | 3.31 | 3.31 | 3.21 | 3.21 | 3.21 | -2.13% | 20,190 |
| Oct 28, 2025 | 3.39 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 63,838 |
| Oct 27, 2025 | 3.42 | 3.45 | 3.35 | 3.37 | 3.37 | -0.30% | 37,405 |
| Oct 24, 2025 | 3.52 | 3.52 | 3.36 | 3.38 | 3.38 | -1.74% | 62,272 |
| Oct 23, 2025 | 3.57 | 3.57 | 3.42 | 3.44 | 3.44 | -1.99% | 104,128 |
| Oct 22, 2025 | 3.50 | 3.57 | 3.50 | 3.51 | 3.51 | 1.74% | 235,855 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.35 | 3.45 | 3.45 | 3.29% | 121,629 |
| Oct 20, 2025 | 3.35 | 3.46 | 3.32 | 3.34 | 3.34 | -0.30% | 78,999 |
| Oct 17, 2025 | 3.30 | 3.35 | 3.16 | 3.35 | 3.35 | 3.72% | 69,306 |
| Oct 16, 2025 | 3.27 | 3.27 | 3.17 | 3.23 | 3.23 | -2.42% | 54,600 |
| Oct 15, 2025 | 3.29 | 3.38 | 3.28 | 3.31 | 3.31 | -0.90% | 28,391 |
| Oct 14, 2025 | 3.49 | 3.49 | 3.22 | 3.34 | 3.34 | -1.76% | 168,269 |
| Oct 13, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | 1.19% | 94,009 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.35 | 3.36 | 3.36 | 1.20% | 105,912 |
| Oct 9, 2025 | 3.42 | 3.53 | 3.32 | 3.32 | 3.32 | -1.48% | 177,067 |
| Oct 8, 2025 | 3.47 | 3.59 | 3.29 | 3.37 | 3.37 | -0.30% | 320,099 |
| Oct 7, 2025 | 3.19 | 3.43 | 3.11 | 3.38 | 3.38 | 7.99% | 533,671 |
| Oct 6, 2025 | 2.82 | 3.30 | 2.82 | 3.13 | 3.13 | 13.41% | 354,293 |
| Oct 3, 2025 | 2.75 | 2.80 | 2.75 | 2.76 | 2.76 | 0.36% | 38,661 |
| Oct 2, 2025 | 2.75 | 2.78 | 2.75 | 2.75 | 2.75 | - | 72,543 |
| Oct 1, 2025 | 2.79 | 2.79 | 2.73 | 2.75 | 2.75 | 0.36% | 8,683 |
| Sep 30, 2025 | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -2.49% | 50,537 |
| Sep 29, 2025 | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | 1.08% | 32,674 |
| Sep 26, 2025 | 2.75 | 2.84 | 2.73 | 2.78 | 2.78 | 0.36% | 49,357 |