Atria Oyj (FRA:AJC)
Germany · Delayed Price · Currency is EUR 16.90
-1.20 (-6.63%)
Last updated: Apr 24, 2026, 4:48 PM CET
FRA:AJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.34 | 17.34 | 16.90 | 16.96 | - | -6.30% | - |
| Apr 23, 2026 | 18.36 | 18.46 | 17.88 | 18.10 | 17.35 | 1.57% | 1,702 |
| Apr 22, 2026 | 18.08 | 18.50 | 17.60 | 17.82 | 17.08 | - | 6,024 |
| Apr 21, 2026 | 17.74 | 17.86 | 17.74 | 17.82 | 17.08 | -0.11% | 2,006 |
| Apr 20, 2026 | 17.40 | 17.90 | 17.40 | 17.84 | 17.10 | 0.45% | 425 |
| Apr 17, 2026 | 17.10 | 17.76 | 17.10 | 17.76 | 17.02 | 1.83% | 1 |
| Apr 16, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 16.72 | -2.35% | - |
| Apr 15, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.12 | -1.98% | - |
| Apr 14, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 17.47 | 0.22% | - |
| Apr 13, 2026 | 18.28 | 18.28 | 18.18 | 18.18 | 17.43 | 2.83% | 132 |
| Apr 10, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 16.95 | -2.21% | - |
| Apr 9, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 17.33 | 3.91% | - |
| Apr 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.68 | 1.75% | - |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.39 | -1.72% | - |
| Apr 2, 2026 | 16.95 | 17.40 | 16.95 | 17.40 | 16.68 | 4.19% | 100 |
| Apr 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.01 | 1.21% | - |
| Mar 31, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 15.82 | -0.90% | 1,000 |
| Mar 30, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 15.96 | - | - |
| Mar 27, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 15.96 | -0.60% | - |
| Mar 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.06 | 3.08% | - |
| Mar 25, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 15.58 | -2.69% | - |
| Mar 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.01 | 1.52% | - |
| Mar 23, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 15.77 | -4.08% | - |
| Mar 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 16.44 | -6.03% | - |
| Mar 19, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 17.49 | -1.35% | - |
| Mar 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.73 | -0.27% | 1,000 |
| Mar 17, 2026 | 18.50 | 18.60 | 18.50 | 18.55 | 17.78 | -0.27% | 244 |
| Mar 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 17.83 | -0.27% | - |
| Mar 13, 2026 | 18.15 | 18.65 | 18.15 | 18.65 | 17.88 | 3.61% | 12 |
| Mar 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.25 | 2.56% | - |
| Mar 11, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 16.82 | -1.96% | - |
| Mar 10, 2026 | 17.65 | 17.90 | 17.65 | 17.90 | 17.16 | 4.68% | 59 |
| Mar 9, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 16.39 | -3.93% | 2,200 |
| Mar 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.06 | 0.28% | - |
| Mar 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.01 | -0.28% | - |
| Mar 4, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.06 | 0.28% | 339 |
| Mar 3, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.01 | -1.11% | 88 |
| Mar 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.21 | 0.28% | - |
| Feb 27, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.16 | -1.38% | 10 |
| Feb 26, 2026 | 17.95 | 18.15 | 17.95 | 18.15 | 17.40 | 2.25% | 2,200 |
| Feb 25, 2026 | 17.90 | 18.25 | 17.75 | 17.75 | 17.01 | 0.57% | 60 |
| Feb 24, 2026 | 18.15 | 18.15 | 17.65 | 17.65 | 16.92 | -4.85% | 170 |
| Feb 23, 2026 | 18.05 | 18.55 | 18.05 | 18.55 | 17.78 | 1.37% | 132 |
| Feb 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.54 | 1.39% | - |
| Feb 19, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.30 | 2.85% | - |
| Feb 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 16.82 | -1.13% | - |
| Feb 17, 2026 | 17.15 | 17.75 | 17.15 | 17.75 | 17.01 | 2.90% | 131 |
| Feb 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 16.54 | 0.29% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.49 | 0.29% | - |
| Feb 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 16.44 | 1.18% | - |