Atrys Health, S.A. (BME:ATRY)
3.380
+0.250 (7.99%)
Oct 7, 2025, 5:35 PM CET
Atrys Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 3.19 | 3.39 | 3.11 | 3.39 | 3.39 | 8.31% | 453,853 |
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% | 38,679 |
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% | 50,584 |
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% | 49,436 |
Sep 25, 2025 | 2.68 | 2.85 | 2.67 | 2.77 | 2.77 | 2.59% | 57,769 |
Sep 24, 2025 | 2.73 | 2.73 | 2.69 | 2.70 | 2.70 | -0.37% | 26,930 |
Sep 23, 2025 | 2.77 | 2.77 | 2.69 | 2.71 | 2.71 | -3.21% | 42,678 |
Sep 22, 2025 | 2.76 | 2.85 | 2.76 | 2.80 | 2.80 | 1.08% | 65,746 |
Sep 19, 2025 | 2.76 | 2.78 | 2.70 | 2.77 | 2.77 | 0.36% | 51,495 |
Sep 18, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.08% | 5,986 |
Sep 17, 2025 | 2.80 | 2.80 | 2.76 | 2.79 | 2.79 | 0.36% | 3,263 |
Sep 16, 2025 | 2.80 | 2.82 | 2.77 | 2.78 | 2.78 | -1.07% | 35,385 |
Sep 15, 2025 | 2.78 | 2.82 | 2.77 | 2.81 | 2.81 | -0.35% | 7,869 |
Sep 12, 2025 | 2.83 | 2.83 | 2.78 | 2.82 | 2.82 | -0.35% | 9,279 |
Sep 11, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | - | 7,735 |
Sep 10, 2025 | 2.83 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | 9,143 |
Sep 9, 2025 | 2.80 | 2.83 | 2.75 | 2.80 | 2.80 | -1.06% | 23,653 |
Sep 8, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | -0.35% | 8,620 |
Sep 5, 2025 | 2.84 | 2.84 | 2.81 | 2.84 | 2.84 | 0.71% | 9,996 |
Sep 4, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.70% | 15,109 |
Sep 3, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 13,819 |
Sep 2, 2025 | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | - | 3,772 |
Sep 1, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.70% | 8,969 |
Aug 29, 2025 | 2.84 | 2.90 | 2.80 | 2.84 | 2.84 | 1.43% | 16,466 |
Aug 28, 2025 | 2.91 | 2.96 | 2.80 | 2.80 | 2.80 | -2.78% | 25,053 |
Aug 27, 2025 | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | 2.13% | 6,129 |
Aug 26, 2025 | 2.80 | 3.07 | 2.80 | 2.82 | 2.82 | -2.08% | 41,956 |
Aug 25, 2025 | 2.85 | 2.88 | 2.84 | 2.88 | 2.88 | 2.13% | 1,905 |
Aug 22, 2025 | 2.90 | 2.92 | 2.82 | 2.82 | 2.82 | -2.08% | 17,304 |
Aug 21, 2025 | 2.87 | 2.91 | 2.84 | 2.88 | 2.88 | -0.69% | 15,788 |
Aug 20, 2025 | 2.90 | 2.93 | 2.85 | 2.90 | 2.90 | -1.02% | 12,923 |
Aug 19, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | -0.34% | 2,131 |
Aug 18, 2025 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | 4.26% | 9,967 |
Aug 15, 2025 | 2.90 | 2.95 | 2.82 | 2.82 | 2.82 | 1.44% | 46,031 |
Aug 14, 2025 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -3.81% | 27,460 |
Aug 13, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.40% | 4,236 |
Aug 12, 2025 | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | 1.06% | 5,048 |
Aug 11, 2025 | 2.89 | 2.91 | 2.82 | 2.82 | 2.82 | 0.71% | 13,122 |
Aug 8, 2025 | 2.82 | 2.85 | 2.80 | 2.80 | 2.80 | - | 17,368 |
Aug 7, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -0.71% | 10,285 |
Aug 6, 2025 | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | -1.05% | 19,381 |
Aug 5, 2025 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | - | 8,776 |
Aug 4, 2025 | 2.94 | 2.94 | 2.83 | 2.85 | 2.85 | -0.35% | 13,619 |
Aug 1, 2025 | 2.93 | 2.95 | 2.82 | 2.86 | 2.86 | -2.05% | 34,134 |
Jul 31, 2025 | 2.89 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 19,003 |
Jul 30, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -1.72% | 39,294 |