Atrys Health, S.A. (FRA:A2T)
Germany · Delayed Price · Currency is EUR 2.550
+0.030 (1.19%)
At close: Nov 28, 2025
Atrys Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.43 | 2.67 | 2.43 | 2.55 | 2.55 | 1.19% | - |
| Nov 27, 2025 | 2.36 | 2.53 | 2.36 | 2.52 | 2.52 | -0.40% | - |
| Nov 26, 2025 | 2.37 | 2.56 | 2.37 | 2.53 | 2.53 | -0.39% | - |
| Nov 25, 2025 | 2.35 | 2.54 | 2.35 | 2.54 | 2.54 | 0.79% | - |
| Nov 24, 2025 | 2.33 | 2.53 | 2.33 | 2.52 | 2.52 | -0.40% | - |
| Nov 21, 2025 | 2.36 | 2.53 | 2.36 | 2.53 | 2.53 | - | - |
| Nov 20, 2025 | 2.37 | 2.53 | 2.37 | 2.53 | 2.53 | -0.78% | - |
| Nov 19, 2025 | 2.35 | 2.56 | 2.35 | 2.55 | 2.55 | -9.57% | - |
| Nov 18, 2025 | 2.41 | 2.82 | 2.41 | 2.82 | 2.82 | 6.42% | 630 |
| Nov 17, 2025 | 2.50 | 2.68 | 2.50 | 2.65 | 2.65 | -1.49% | - |
| Nov 14, 2025 | 2.54 | 2.73 | 2.54 | 2.69 | 2.69 | -1.82% | - |
| Nov 13, 2025 | 2.51 | 2.74 | 2.51 | 2.74 | 2.74 | -0.36% | - |
| Nov 12, 2025 | 2.54 | 2.75 | 2.54 | 2.75 | 2.75 | 1.48% | - |
| Nov 11, 2025 | 2.50 | 3.02 | 2.50 | 2.71 | 2.71 | -9.97% | 1,027 |
| Nov 10, 2025 | 2.59 | 3.01 | 2.59 | 3.01 | 3.01 | 6.36% | 659 |
| Nov 7, 2025 | 2.62 | 2.85 | 2.62 | 2.83 | 2.83 | -4.07% | - |
| Nov 6, 2025 | 2.70 | 2.95 | 2.70 | 2.95 | 2.95 | 0.68% | - |
| Nov 5, 2025 | 2.79 | 3.00 | 2.79 | 2.93 | 2.93 | -3.62% | - |
| Nov 4, 2025 | 2.85 | 3.06 | 2.85 | 3.04 | 3.04 | -2.25% | - |
| Nov 3, 2025 | 2.78 | 3.11 | 2.78 | 3.11 | 3.11 | 1.63% | - |
| Oct 31, 2025 | 2.82 | 3.06 | 2.82 | 3.06 | 3.06 | 1.32% | - |
| Oct 30, 2025 | 2.82 | 3.04 | 2.82 | 3.02 | 3.02 | -2.27% | - |
| Oct 29, 2025 | 2.88 | 3.14 | 2.88 | 3.09 | 3.09 | -3.44% | - |
| Oct 28, 2025 | 2.96 | 3.23 | 2.96 | 3.20 | 3.20 | -0.31% | - |
| Oct 27, 2025 | 2.97 | 3.24 | 2.97 | 3.21 | 3.21 | -0.62% | - |
| Oct 24, 2025 | 3.02 | 3.29 | 3.02 | 3.23 | 3.23 | -1.52% | - |
| Oct 23, 2025 | 3.08 | 3.39 | 3.08 | 3.28 | 3.28 | -2.09% | - |
| Oct 22, 2025 | 3.03 | 3.36 | 3.03 | 3.35 | 3.35 | 2.45% | - |
| Oct 21, 2025 | 2.94 | 3.27 | 2.94 | 3.27 | 3.27 | 3.48% | - |
| Oct 20, 2025 | 2.94 | 3.24 | 2.94 | 3.16 | 3.16 | 3.27% | - |
| Oct 17, 2025 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | 0.99% | - |
| Oct 16, 2025 | 2.91 | 3.10 | 2.91 | 3.03 | 3.03 | -3.50% | - |
| Oct 15, 2025 | 2.94 | 3.18 | 2.94 | 3.14 | 3.14 | 1.29% | - |
| Oct 14, 2025 | 2.99 | 3.23 | 2.99 | 3.10 | 3.10 | -4.32% | - |
| Oct 13, 2025 | 2.95 | 3.25 | 2.95 | 3.24 | 3.24 | 1.25% | - |
| Oct 10, 2025 | 2.92 | 3.26 | 2.92 | 3.20 | 3.20 | -0.62% | - |
| Oct 9, 2025 | 2.96 | 3.32 | 2.96 | 3.22 | 3.22 | -1.83% | - |
| Oct 8, 2025 | 2.97 | 3.39 | 2.97 | 3.28 | 3.28 | 1.55% | - |
| Oct 7, 2025 | 2.75 | 3.23 | 2.75 | 3.23 | 3.23 | 14.54% | - |
| Oct 6, 2025 | 2.43 | 2.82 | 2.43 | 2.82 | 2.82 | 7.63% | - |
| Oct 3, 2025 | 2.42 | 2.62 | 2.42 | 2.62 | 2.62 | -0.38% | - |
| Oct 2, 2025 | 2.42 | 2.63 | 2.42 | 2.63 | 2.63 | 1.54% | - |
| Oct 1, 2025 | 2.41 | 2.60 | 2.41 | 2.59 | 2.59 | -0.77% | - |
| Sep 30, 2025 | 2.47 | 2.63 | 2.47 | 2.61 | 2.61 | -1.51% | - |
| Sep 29, 2025 | 2.44 | 2.65 | 2.44 | 2.65 | 2.65 | 0.38% | - |
| Sep 26, 2025 | 2.43 | 2.64 | 2.43 | 2.64 | 2.64 | 3.53% | - |
| Sep 25, 2025 | 2.37 | 2.55 | 2.37 | 2.55 | 2.55 | - | - |
| Sep 24, 2025 | 2.38 | 2.57 | 2.38 | 2.55 | 2.55 | -1.16% | - |
| Sep 23, 2025 | 2.46 | 2.62 | 2.46 | 2.58 | 2.58 | -3.01% | - |
| Sep 22, 2025 | 2.43 | 2.66 | 2.43 | 2.66 | 2.66 | -7.64% | - |