Atria Oyj (FRA:AJC)
Germany · Delayed Price · Currency is EUR 18.30
+0.25 (1.39%)
At close: Feb 20, 2026
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.39% | - |
| Feb 19, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.85% | - |
| Feb 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.13% | - |
| Feb 17, 2026 | 17.15 | 17.75 | 17.15 | 17.75 | 17.75 | 2.90% | 131 |
| Feb 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.29% | - |
| Feb 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.18% | - |
| Feb 11, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.04% | - |
| Feb 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.20% | - |
| Feb 9, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 5.05% | - |
| Feb 6, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% | - |
| Feb 5, 2026 | 15.90 | 16.05 | 15.90 | 16.05 | 16.05 | 2.23% | 3 |
| Feb 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.57% | - |
| Feb 3, 2026 | 15.60 | 15.95 | 15.60 | 15.95 | 15.95 | -0.31% | 39 |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | - |
| Jan 30, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | - |
| Jan 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jan 28, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 0.92% | 20 |
| Jan 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.93% | - |
| Jan 26, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -2.11% | 1,134 |
| Jan 23, 2026 | 16.40 | 16.55 | 16.40 | 16.55 | 16.55 | -0.60% | 15 |
| Jan 22, 2026 | 15.95 | 16.65 | 15.95 | 16.65 | 16.65 | 4.06% | 1,931 |
| Jan 21, 2026 | 16.15 | 16.25 | 16.00 | 16.00 | 16.00 | -0.93% | 5,816 |
| Jan 20, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.71% | - |
| Jan 19, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 0.91% | 119 |
| Jan 16, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.81% | - |
| Jan 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.95% | - |
| Jan 13, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% | - |
| Jan 12, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.46% | - |
| Jan 9, 2026 | 15.90 | 16.25 | 15.90 | 16.25 | 16.25 | 0.62% | 1 |
| Jan 8, 2026 | 15.75 | 16.15 | 15.75 | 16.15 | 16.15 | 6.25% | 10 |
| Jan 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.62% | - |
| Jan 6, 2026 | 15.20 | 15.45 | 15.20 | 15.45 | 15.45 | -0.64% | 8 |
| Jan 5, 2026 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | 0.97% | 3 |
| Jan 2, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 2.67% | 3 |
| Dec 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | - |
| Dec 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | - |
| Dec 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.68% | - |
| Dec 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% | 300 |
| Dec 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | - |
| Dec 18, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Dec 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Dec 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Dec 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.34% | - |
| Dec 12, 2025 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 3.82% | 27 |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Dec 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Dec 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Dec 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |