Atrys Health, S.A. (BME:ATRY)
Spain · Delayed Price · Currency is EUR 2.820
-0.020 (-0.70%)
Sep 1, 2025, 5:35 PM CET
Atrys Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.96 | 2.98 | 2.91 | 2.91 | 2.91 | -1.69% | 55,861 |
| Jul 28, 2025 | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | -1.00% | 38,725 |
| Jul 25, 2025 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -0.33% | 35,501 |
| Jul 24, 2025 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | 0.33% | 103,372 |
| Jul 23, 2025 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 19,906 |
| Jul 22, 2025 | 3.04 | 3.08 | 2.96 | 2.98 | 2.98 | -3.25% | 65,214 |
| Jul 21, 2025 | 2.99 | 3.09 | 2.89 | 3.08 | 3.08 | 3.36% | 126,554 |
| Jul 18, 2025 | 2.93 | 2.98 | 2.90 | 2.98 | 2.98 | 3.11% | 33,025 |
| Jul 17, 2025 | 2.97 | 2.97 | 2.85 | 2.89 | 2.89 | -1.70% | 40,185 |
| Jul 16, 2025 | 2.95 | 2.98 | 2.87 | 2.94 | 2.94 | 0.68% | 66,121 |
| Jul 15, 2025 | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | -0.68% | 30,966 |
| Jul 14, 2025 | 2.90 | 2.99 | 2.89 | 2.94 | 2.94 | 1.38% | 97,793 |
| Jul 11, 2025 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | 0.69% | 15,930 |
| Jul 10, 2025 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | 1.05% | 61,779 |
| Jul 9, 2025 | 2.85 | 2.92 | 2.80 | 2.85 | 2.85 | 0.35% | 256,980 |
| Jul 8, 2025 | 2.60 | 2.87 | 2.59 | 2.84 | 2.84 | 10.51% | 266,075 |
| Jul 7, 2025 | 2.59 | 2.60 | 2.56 | 2.57 | 2.57 | -1.15% | 20,308 |
| Jul 4, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 2.60 | 0.39% | 13,049 |
| Jul 3, 2025 | 2.62 | 2.62 | 2.58 | 2.59 | 2.59 | 0.39% | 9,968 |
| Jul 2, 2025 | 2.60 | 2.66 | 2.57 | 2.58 | 2.58 | -0.77% | 45,555 |
| Jul 1, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 1.56% | 19,658 |
| Jun 30, 2025 | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | 0.39% | 20,933 |
| Jun 27, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.59% | 38,442 |
| Jun 26, 2025 | 2.57 | 2.57 | 2.50 | 2.51 | 2.51 | -0.79% | 74,606 |
| Jun 25, 2025 | 2.59 | 2.60 | 2.50 | 2.53 | 2.53 | -0.78% | 30,186 |
| Jun 24, 2025 | 2.53 | 2.60 | 2.48 | 2.55 | 2.55 | -0.39% | 83,749 |
| Jun 23, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | 2.56 | -1.54% | 47,741 |