Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 14.00
-0.05 (-0.36%)
Oct 30, 2025, 5:57 PM EET
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.35 | 14.35 | 13.95 | 14.00 | 14.00 | -2.44% | 16,306 |
| Oct 28, 2025 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | -1.03% | 3,296 |
| Oct 27, 2025 | 14.15 | 14.50 | 14.15 | 14.50 | 14.50 | 2.84% | 9,242 |
| Oct 24, 2025 | 14.25 | 14.30 | 14.10 | 14.10 | 14.10 | 1.08% | 7,170 |
| Oct 23, 2025 | 14.40 | 14.50 | 13.95 | 13.95 | 13.95 | 1.09% | 8,288 |
| Oct 22, 2025 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | -4.50% | 3,117 |
| Oct 21, 2025 | 13.85 | 14.45 | 13.75 | 14.45 | 14.45 | 4.33% | 4,953 |
| Oct 20, 2025 | 13.70 | 13.95 | 13.70 | 13.85 | 13.85 | 1.47% | 3,534 |
| Oct 17, 2025 | 13.85 | 13.90 | 13.65 | 13.65 | 13.65 | -1.44% | 7,293 |
| Oct 16, 2025 | 13.70 | 13.95 | 13.60 | 13.85 | 13.85 | -0.36% | 7,945 |
| Oct 15, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 1.09% | 7,307 |
| Oct 14, 2025 | 13.50 | 13.80 | 13.30 | 13.75 | 13.75 | 2.23% | 18,126 |
| Oct 13, 2025 | 12.95 | 13.70 | 12.85 | 13.45 | 13.45 | 3.46% | 32,723 |
| Oct 10, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 4,400 |
| Oct 9, 2025 | 12.95 | 13.05 | 12.85 | 12.85 | 12.85 | -0.39% | 2,832 |
| Oct 8, 2025 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | -0.77% | 4,295 |
| Oct 7, 2025 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | 1.17% | 2,927 |
| Oct 6, 2025 | 12.95 | 13.05 | 12.85 | 12.85 | 12.85 | -0.77% | 5,030 |
| Oct 3, 2025 | 12.95 | 13.05 | 12.95 | 12.95 | 12.95 | 0.39% | 2,852 |
| Oct 2, 2025 | 12.90 | 13.05 | 12.85 | 12.90 | 12.90 | - | 2,780 |
| Oct 1, 2025 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | -0.77% | 4,632 |
| Sep 30, 2025 | 13.15 | 13.20 | 12.95 | 13.00 | 13.00 | -1.52% | 4,137 |
| Sep 29, 2025 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | -0.38% | 2,416 |
| Sep 26, 2025 | 12.85 | 13.35 | 12.75 | 13.25 | 13.25 | 4.33% | 11,882 |
| Sep 25, 2025 | 13.05 | 13.05 | 12.70 | 12.70 | 12.70 | -1.93% | 7,815 |
| Sep 24, 2025 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -0.77% | 3,790 |
| Sep 23, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -0.76% | 2,661 |
| Sep 22, 2025 | 13.10 | 13.25 | 13.10 | 13.15 | 13.15 | 0.38% | 5,934 |
| Sep 19, 2025 | 13.20 | 13.25 | 13.10 | 13.10 | 13.10 | -0.38% | 11,233 |
| Sep 18, 2025 | 13.15 | 13.25 | 12.95 | 13.15 | 13.15 | - | 11,103 |
| Sep 17, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 2,959 |
| Sep 16, 2025 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 1,336 |
| Sep 15, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 2,244 |
| Sep 12, 2025 | 13.20 | 13.20 | 13.05 | 13.20 | 13.20 | - | 3,635 |
| Sep 11, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 10,158 |
| Sep 10, 2025 | 13.10 | 13.20 | 12.95 | 13.20 | 13.20 | 1.93% | 7,469 |
| Sep 9, 2025 | 13.15 | 13.20 | 12.90 | 12.95 | 12.95 | -1.52% | 7,538 |
| Sep 8, 2025 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 1.54% | 3,648 |
| Sep 5, 2025 | 13.20 | 13.20 | 12.90 | 12.95 | 12.95 | -1.89% | 14,369 |
| Sep 4, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | - | 6,854 |
| Sep 3, 2025 | 13.15 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 3,078 |
| Sep 2, 2025 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | -1.50% | 4,619 |
| Sep 1, 2025 | 13.25 | 13.55 | 13.20 | 13.35 | 13.35 | 0.75% | 5,534 |
| Aug 29, 2025 | 13.15 | 13.35 | 13.10 | 13.25 | 13.25 | 0.38% | 3,393 |
| Aug 28, 2025 | 13.15 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 3,664 |
| 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 |