Atria Oyj (FRA:AJC)
Germany · Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
At close: Sep 9, 2025
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | 1,129 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.52% | 1,129 |
| Sep 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.38% | 1,129 |
| Sep 4, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | -1.13% | - |
| Sep 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -0.75% | 1,129 |
| Sep 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 0.75% | 3,313 |
| Sep 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1.14% | 3,313 |
| Aug 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | 3,313 |
| Aug 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | -1.13% | 3,313 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -0.37% | - |
| Aug 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | 0.75% | - |
| Aug 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | -1.12% | - |
| Aug 22, 2025 | 13.15 | 13.40 | 13.15 | 13.40 | - | 3.08% | 3,313 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.14% | 1,687 |
| Aug 20, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1.15% | 1,687 |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1.17% | 1,687 |
| Aug 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -1.91% | 1,687 |
| Aug 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -1.50% | 1,687 |
| Aug 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.38% | - |
| Aug 13, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | - | -0.38% | 1,687 |
| Aug 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -1.48% | 5,090 |
| Aug 11, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | - | 1.89% | 5,090 |
| Aug 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | 0.38% | 150 |
| Aug 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.38% | 150 |
| Aug 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | -2.21% | 150 |
| Aug 5, 2025 | 13.35 | 13.55 | 13.35 | 13.55 | - | 0.37% | 4 |
| Aug 4, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | - | 0.37% | 55 |
| 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 |