Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 13.20
+0.05 (0.38%)
Aug 28, 2025, 6:29 PM EET
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.15 | 13.30 | 13.15 | 13.25 | 13.25 | 0.76% | 370 |
| Aug 27, 2025 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | -1.87% | 3,277 |
| Aug 26, 2025 | 13.35 | 13.40 | 13.25 | 13.40 | 13.40 | 0.37% | 4,375 |
| Aug 25, 2025 | 13.25 | 13.45 | 13.10 | 13.35 | 13.35 | 0.38% | 6,613 |
| Aug 22, 2025 | 13.20 | 13.30 | 13.05 | 13.30 | 13.30 | 0.76% | 6,638 |
| Aug 21, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1.54% | 4,311 |
| Aug 20, 2025 | 13.15 | 13.15 | 12.90 | 13.00 | 13.00 | -0.76% | 5,956 |
| Aug 19, 2025 | 13.20 | 13.20 | 12.95 | 13.10 | 13.10 | - | 4,709 |
| Aug 18, 2025 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | 2.34% | 5,862 |
| Aug 15, 2025 | 13.05 | 13.10 | 12.75 | 12.80 | 12.80 | -2.66% | 13,002 |
| Aug 14, 2025 | 13.20 | 13.35 | 13.05 | 13.15 | 13.15 | -1.13% | 7,333 |
| Aug 13, 2025 | 13.25 | 13.35 | 13.20 | 13.30 | 13.30 | 0.76% | 6,530 |
| Aug 12, 2025 | 13.35 | 13.35 | 13.10 | 13.20 | 13.20 | -1.12% | 3,214 |
| Aug 11, 2025 | 13.40 | 13.45 | 13.15 | 13.35 | 13.35 | -0.37% | 7,259 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.10 | 13.40 | 13.40 | 0.37% | 8,630 |
| Aug 7, 2025 | 13.15 | 13.35 | 13.10 | 13.35 | 13.35 | 1.14% | 6,104 |
| Aug 6, 2025 | 13.20 | 13.35 | 13.20 | 13.20 | 13.20 | - | 6,224 |
| Aug 5, 2025 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 6,129 |
| Aug 4, 2025 | 13.20 | 13.45 | 13.20 | 13.30 | 13.30 | 0.76% | 6,517 |
| Aug 1, 2025 | 13.35 | 13.55 | 13.20 | 13.20 | 13.20 | -1.12% | 8,059 |
| Jul 31, 2025 | 13.55 | 13.75 | 13.30 | 13.35 | 13.35 | -1.11% | 13,245 |
| Jul 30, 2025 | 13.60 | 13.65 | 13.50 | 13.50 | 13.50 | - | 692 |
| Jul 29, 2025 | 13.55 | 13.70 | 13.50 | 13.50 | 13.50 | -0.37% | 6,208 |
| Jul 28, 2025 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | - | 6,330 |
| Jul 25, 2025 | 13.55 | 13.65 | 13.50 | 13.55 | 13.55 | - | 6,483 |
| Jul 24, 2025 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | -1.45% | 4,848 |
| Jul 23, 2025 | 13.70 | 13.80 | 13.65 | 13.75 | 13.75 | 0.36% | 6,831 |
| Jul 22, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 2,751 |
| Jul 21, 2025 | 13.70 | 13.80 | 13.60 | 13.80 | 13.80 | - | 2,614 |
| Jul 18, 2025 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 0.36% | 12,430 |
| Jul 17, 2025 | 13.85 | 13.90 | 13.60 | 13.75 | 13.75 | -0.72% | 6,389 |
| Jul 16, 2025 | 13.75 | 13.85 | 13.65 | 13.85 | 13.85 | 0.73% | 8,213 |
| Jul 15, 2025 | 13.75 | 13.90 | 13.75 | 13.75 | 13.75 | - | 2,738 |
| Jul 14, 2025 | 13.85 | 13.90 | 13.60 | 13.75 | 13.75 | -1.08% | 6,139 |
| Jul 11, 2025 | 13.70 | 14.00 | 13.50 | 13.90 | 13.90 | 0.72% | 14,166 |
| Jul 10, 2025 | 13.65 | 13.85 | 13.45 | 13.80 | 13.80 | 1.10% | 8,189 |
| Jul 9, 2025 | 13.80 | 13.85 | 13.65 | 13.65 | 13.65 | -1.09% | 4,227 |
| Jul 8, 2025 | 13.80 | 13.80 | 13.65 | 13.80 | 13.80 | - | 6,433 |
| Jul 7, 2025 | 13.50 | 13.80 | 13.45 | 13.80 | 13.80 | 2.60% | 9,005 |
| Jul 4, 2025 | 13.80 | 13.80 | 13.40 | 13.45 | 13.45 | -2.54% | 6,745 |
| Jul 3, 2025 | 13.60 | 13.80 | 13.40 | 13.80 | 13.80 | 1.85% | 8,613 |
| Jul 2, 2025 | 13.55 | 13.65 | 13.40 | 13.55 | 13.55 | - | 6,591 |
| Jul 1, 2025 | 13.65 | 13.65 | 13.45 | 13.55 | 13.55 | -0.73% | 5,295 |
| Jun 30, 2025 | 13.55 | 13.65 | 13.45 | 13.65 | 13.65 | 0.74% | 8,577 |
| Jun 27, 2025 | 13.40 | 13.55 | 13.25 | 13.55 | 13.55 | 0.74% | 14,936 |
| Jun 26, 2025 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | 3.07% | 11,889 |
| Jun 25, 2025 | 13.10 | 13.20 | 12.90 | 13.05 | 13.05 | - | 5,842 |
| Jun 24, 2025 | 12.90 | 13.10 | 12.90 | 13.05 | 13.05 | 1.16% | 3,633 |
| Jun 23, 2025 | 12.85 | 12.90 | 12.70 | 12.90 | 12.90 | -0.39% | 2,596 |
| Jun 19, 2025 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | - | 1,714 |