Atria Oyj (FRA:AJC)
Germany · Delayed Price · Currency is EUR 16.50
+0.15 (0.92%)
At close: Jan 28, 2026
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Dec 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.06% | - |
| Dec 3, 2025 | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | 2.11% | 200 |
| Dec 2, 2025 | 14.15 | 14.60 | 14.15 | 14.25 | 14.25 | -2.06% | 5,991 |
| Dec 1, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | 2.46% | 70 |
| Nov 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | - |
| Nov 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Nov 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Nov 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.17% | - |
| Nov 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Nov 21, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 5,000 |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | - |
| Nov 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Nov 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | - |