Atria Oyj (FRA:AJC)
Germany · Delayed Price · Currency is EUR 13.55
0.00 (0.00%)
Last updated: Jul 31, 2025
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | -0.74% | 5,000 |
| Jul 31, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | - | - |
| Jul 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | -2.17% | 1 |
| Jul 29, 2025 | 13.50 | 13.85 | 13.50 | 13.85 | - | -0.36% | 1 |
| Jul 28, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | - | 2.21% | 100 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.73% | 6,881 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 0.37% | - |
| Jul 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -0.73% | 6,881 |
| Jul 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | -0.36% | - |
| Jul 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.36% | 6,881 |
| Jul 18, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | - | 1.47% | 6,881 |
| Jul 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -0.73% | 163 |
| Jul 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | -2.83% | 163 |
| Jul 15, 2025 | 13.70 | 14.15 | 13.70 | 14.15 | - | 1.07% | 163 |
| Jul 14, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | - | 0.36% | 500 |
| Jul 11, 2025 | 13.85 | 13.95 | 13.75 | 13.95 | - | - | 7,819 |
| Jul 10, 2025 | 13.60 | 13.95 | 13.60 | 13.95 | - | 2.57% | 3,000 |
| Jul 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.37% | - |
| Jul 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -1.09% | 6,200 |
| Jul 7, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | - | 1.10% | 6,200 |
| Jul 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -0.73% | 2,500 |
| Jul 3, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | - | 0.73% | 2,500 |
| Jul 2, 2025 | 13.50 | 13.65 | 13.50 | 13.65 | - | - | 500 |
| Jul 1, 2025 | 13.50 | 13.65 | 13.50 | 13.65 | - | - | 2,000 |
| Jun 30, 2025 | 13.45 | 13.65 | 13.45 | 13.65 | - | 0.37% | 3,000 |
| Jun 27, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | - | 1.87% | 13,000 |
| Jun 26, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | - | 1.14% | 7,113 |
| Jun 25, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | - | 2.33% | 500 |
| Jun 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.90% | - |
| Jun 23, 2025 | 12.90 | 13.15 | 12.90 | 13.15 | - | 0.77% | 2,387 |
| Jun 20, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | - | 1.56% | 100 |
| Jun 19, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -1.15% | 110 |
| Jun 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2.36% | - |
| Jun 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | 110 |
| Jun 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -1.55% | - |
| Jun 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.15% | 110 |
| Jun 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | - | 110 |
| Jun 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | 0.38% | 110 |
| Jun 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.56% | 110 |
| Jun 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | 0.39% | - |
| Jun 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | 0.79% | 110 |
| Jun 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | - | 110 |
| Jun 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | - | 110 |
| Jun 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | -0.78% | 110 |
| Jun 2, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | - | 1.59% | 110 |
| May 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | - | 306 |
| May 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | 0.80% | 180 |
| May 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | -1.97% | - |
| May 27, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | - | 1.20% | 180 |
| May 26, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | -0.40% | - |