Atria Oyj (FRA:AJC)
Germany · Delayed Price · Currency is EUR 16.65
-0.10 (-0.60%)
At close: Mar 27, 2026
FRA:AJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.60% | - |
| Mar 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.08% | - |
| Mar 25, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.69% | - |
| Mar 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.52% | - |
| Mar 23, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -4.08% | - |
| Mar 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -6.03% | - |
| Mar 19, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | - |
| Mar 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% | 1,000 |
| Mar 17, 2026 | 18.50 | 18.60 | 18.50 | 18.55 | 18.55 | -0.27% | 244 |
| Mar 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% | - |
| Mar 13, 2026 | 18.15 | 18.65 | 18.15 | 18.65 | 18.65 | 3.61% | 12 |
| Mar 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.56% | - |
| Mar 11, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.96% | - |
| Mar 10, 2026 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | 4.68% | 59 |
| Mar 9, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -3.93% | 2,200 |
| Mar 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% | - |
| Mar 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | - |
| Mar 4, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 0.28% | 339 |
| Mar 3, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.11% | 88 |
| Mar 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% | - |
| Feb 27, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | -1.38% | 10 |
| Feb 26, 2026 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | 2.25% | 2,200 |
| Feb 25, 2026 | 17.90 | 18.25 | 17.75 | 17.75 | 17.75 | 0.57% | 60 |
| Feb 24, 2026 | 18.15 | 18.15 | 17.65 | 17.65 | 17.65 | -4.85% | 170 |
| Feb 23, 2026 | 18.05 | 18.55 | 18.05 | 18.55 | 18.55 | 1.37% | 132 |
| 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 |