Atrys Health, S.A. (BME:ATRY)
3.390
+0.020 (0.59%)
Oct 28, 2025, 1:41 PM CET
Atrys Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,679 |
| 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 |