Atrys Health, S.A. (BME:ATRY)
Spain · Delayed Price · Currency is EUR 2.960
-0.060 (-1.99%)
At close: Feb 26, 2026
Atrys Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.97 | 3.02 | 2.95 | 2.96 | 2.96 | -1.99% | 30,968 |
| Feb 25, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | -0.98% | 40,722 |
| Feb 24, 2026 | 3.11 | 3.11 | 3.00 | 3.05 | 3.05 | -1.61% | 37,601 |
| Feb 23, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | 0.98% | 45,785 |
| Feb 20, 2026 | 3.11 | 3.14 | 3.01 | 3.07 | 3.07 | -0.65% | 99,025 |
| Feb 19, 2026 | 3.10 | 3.18 | 3.06 | 3.09 | 3.09 | - | 52,549 |
| Feb 18, 2026 | 3.09 | 3.12 | 3.05 | 3.09 | 3.09 | 0.65% | 37,105 |
| Feb 17, 2026 | 3.02 | 3.09 | 3.02 | 3.07 | 3.07 | 0.66% | 31,557 |
| Feb 16, 2026 | 3.06 | 3.08 | 2.99 | 3.05 | 3.05 | - | 63,177 |
| Feb 13, 2026 | 3.04 | 3.05 | 2.91 | 3.05 | 3.05 | 4.81% | 88,526 |
| Feb 12, 2026 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | 0.34% | 42,729 |
| Feb 11, 2026 | 2.99 | 2.99 | 2.89 | 2.90 | 2.90 | -1.69% | 22,245 |
| Feb 10, 2026 | 2.90 | 2.95 | 2.89 | 2.95 | 2.95 | 1.37% | 34,162 |
| Feb 9, 2026 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | -1.02% | 13,958 |
| Feb 6, 2026 | 2.93 | 2.94 | 2.86 | 2.94 | 2.94 | 1.38% | 30,691 |
| Feb 5, 2026 | 2.98 | 3.02 | 2.88 | 2.90 | 2.90 | -1.02% | 58,384 |
| Feb 4, 2026 | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -1.35% | 5,209 |
| Feb 3, 2026 | 2.96 | 3.04 | 2.93 | 2.97 | 2.97 | -0.67% | 33,441 |
| Feb 2, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 2.40% | 33,025 |
| Jan 30, 2026 | 2.98 | 2.99 | 2.91 | 2.92 | 2.92 | -2.01% | 174,944 |
| Jan 29, 2026 | 3.00 | 3.05 | 2.95 | 2.98 | 2.98 | -0.33% | 34,067 |
| Jan 28, 2026 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | -0.33% | 14,299 |
| Jan 27, 2026 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | -0.33% | 15,634 |
| Jan 26, 2026 | 3.02 | 3.04 | 2.98 | 3.01 | 3.01 | -0.99% | 35,174 |
| Jan 23, 2026 | 3.05 | 3.09 | 3.00 | 3.04 | 3.04 | 1.00% | 40,336 |
| Jan 22, 2026 | 2.92 | 3.03 | 2.91 | 3.01 | 3.01 | 2.38% | 35,985 |
| Jan 21, 2026 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | -1.01% | 59,897 |
| Jan 20, 2026 | 3.09 | 3.09 | 2.96 | 2.97 | 2.97 | -1.98% | 35,223 |
| Jan 19, 2026 | 3.10 | 3.10 | 3.02 | 3.03 | 3.03 | -0.98% | 29,196 |
| Jan 16, 2026 | 3.00 | 3.07 | 2.96 | 3.06 | 3.06 | 2.00% | 100,327 |
| Jan 15, 2026 | 3.06 | 3.07 | 2.94 | 3.00 | 3.00 | -0.66% | 92,044 |
| Jan 14, 2026 | 3.09 | 3.09 | 3.00 | 3.02 | 3.02 | -1.31% | 34,694 |
| Jan 13, 2026 | 3.04 | 3.11 | 3.00 | 3.06 | 3.06 | 1.32% | 101,007 |
| Jan 12, 2026 | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -1.63% | 81,169 |
| Jan 9, 2026 | 3.11 | 3.13 | 3.04 | 3.07 | 3.07 | 0.33% | 41,690 |
| Jan 8, 2026 | 2.99 | 3.08 | 2.96 | 3.06 | 3.06 | 2.34% | 107,071 |
| Jan 7, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | 1.01% | 59,387 |
| Jan 6, 2026 | 2.98 | 3.00 | 2.91 | 2.96 | 2.96 | 0.68% | 50,974 |
| Jan 5, 2026 | 2.97 | 2.97 | 2.85 | 2.94 | 2.94 | 0.68% | 60,840 |
| Jan 2, 2026 | 2.94 | 2.97 | 2.85 | 2.92 | 2.92 | -0.34% | 147,153 |
| Dec 31, 2025 | 2.85 | 2.93 | 2.79 | 2.93 | 2.93 | 4.27% | 52,210 |
| Dec 30, 2025 | 2.81 | 2.87 | 2.72 | 2.81 | 2.81 | 1.08% | 123,457 |
| Dec 29, 2025 | 2.78 | 2.82 | 2.73 | 2.78 | 2.78 | 1.83% | 112,894 |
| Dec 24, 2025 | 2.77 | 2.84 | 2.73 | 2.73 | 2.73 | -3.19% | 107,009 |
| Dec 23, 2025 | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | -0.70% | 26,924 |
| Dec 22, 2025 | 2.82 | 2.85 | 2.76 | 2.84 | 2.84 | - | 131,089 |
| Dec 19, 2025 | 2.78 | 2.84 | 2.73 | 2.84 | 2.84 | 2.16% | 63,434 |
| Dec 18, 2025 | 2.64 | 2.78 | 2.63 | 2.78 | 2.78 | 5.70% | 159,461 |
| Dec 17, 2025 | 2.65 | 2.68 | 2.60 | 2.63 | 2.63 | -1.13% | 104,605 |
| Dec 16, 2025 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | -0.75% | 82,064 |