Atrys Health, S.A. (BME:ATRY)
Spain flag Spain · Delayed Price · Currency is EUR
3.390
+0.020 (0.59%)
Oct 28, 2025, 1:41 PM CET

Atrys Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.393.413.283.283.28-2.67%63,838
Oct 27, 20253.423.453.353.373.37-0.30%37,405
Oct 24, 20253.523.523.363.383.38-1.74%62,272
Oct 23, 20253.573.573.423.443.44-1.99%104,128
Oct 22, 20253.503.573.503.513.511.74%235,855
Oct 21, 20253.463.463.353.453.453.29%121,629
Oct 20, 20253.353.463.323.343.34-0.30%78,999
Oct 17, 20253.303.353.163.353.353.72%69,306
Oct 16, 20253.273.273.173.233.23-2.42%54,600
Oct 15, 20253.293.383.283.313.31-0.90%28,391
Oct 14, 20253.493.493.223.343.34-1.76%168,269
Oct 13, 20253.483.483.403.403.401.19%94,009
Oct 10, 20253.453.503.353.363.361.20%105,912
Oct 9, 20253.423.533.323.323.32-1.48%177,067
Oct 8, 20253.473.593.293.373.37-0.30%320,099
Oct 7, 20253.193.433.113.383.387.99%533,671
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