Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 18.05
+0.50 (2.85%)
At close: Mar 11, 2026
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 17.60 | 18.13 | 17.50 | 18.05 | - | 2.85% | 8,943 |
| Mar 10, 2026 | 17.90 | 17.95 | 17.45 | 17.55 | 17.55 | -0.85% | 3,368 |
| Mar 9, 2026 | 17.60 | 17.80 | 17.30 | 17.70 | 17.70 | -0.84% | 12,439 |
| Mar 6, 2026 | 17.85 | 18.00 | 17.65 | 17.85 | 17.85 | 0.28% | 45,298 |
| Mar 5, 2026 | 17.90 | 17.90 | 17.45 | 17.80 | 17.80 | -0.56% | 3,838 |
| Mar 4, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 3.77% | 5,294 |
| Mar 3, 2026 | 17.60 | 17.60 | 17.15 | 17.25 | 17.25 | -2.27% | 6,928 |
| Mar 2, 2026 | 17.70 | 17.90 | 17.60 | 17.65 | 17.65 | -1.67% | 6,719 |
| Feb 27, 2026 | 17.80 | 18.00 | 17.55 | 17.95 | 17.95 | 1.13% | 4,380 |
| Feb 26, 2026 | 18.00 | 18.05 | 17.65 | 17.75 | 17.75 | -1.11% | 8,183 |
| Feb 25, 2026 | 17.90 | 18.15 | 17.90 | 17.95 | 17.95 | 0.28% | 3,076 |
| Feb 24, 2026 | 18.05 | 18.05 | 17.80 | 17.90 | 17.90 | -0.83% | 2,566 |
| Feb 23, 2026 | 18.15 | 18.50 | 18.05 | 18.05 | 18.05 | -0.28% | 9,660 |
| Feb 20, 2026 | 18.30 | 18.40 | 18.00 | 18.10 | 18.10 | -0.82% | 4,968 |
| Feb 19, 2026 | 18.10 | 18.35 | 18.00 | 18.25 | 18.25 | 0.83% | 5,714 |
| Feb 18, 2026 | 17.60 | 18.10 | 17.50 | 18.10 | 18.10 | 2.84% | 9,964 |
| Feb 17, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 2.33% | 12,942 |
| Feb 16, 2026 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | -0.29% | 6,323 |
| Feb 13, 2026 | 17.35 | 17.80 | 17.25 | 17.25 | 17.25 | -0.29% | 11,780 |
| Feb 12, 2026 | 17.05 | 17.45 | 17.00 | 17.30 | 17.30 | 1.47% | 12,858 |
| Feb 11, 2026 | 17.00 | 17.43 | 16.90 | 17.05 | 17.05 | 0.29% | 21,019 |
| Feb 10, 2026 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 2.41% | 9,408 |
| Feb 9, 2026 | 16.70 | 16.70 | 16.35 | 16.60 | 16.60 | -0.60% | 5,591 |
| Feb 6, 2026 | 15.95 | 16.75 | 15.95 | 16.70 | 16.70 | 5.36% | 13,731 |
| Feb 5, 2026 | 15.95 | 16.00 | 15.75 | 15.85 | 15.85 | -0.63% | 3,205 |
| Feb 4, 2026 | 15.75 | 15.95 | 15.65 | 15.95 | 15.95 | 1.27% | 5,497 |
| Feb 3, 2026 | 15.65 | 15.80 | 15.50 | 15.75 | 15.75 | 0.96% | 6,062 |
| Feb 2, 2026 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | -1.58% | 5,232 |
| Jan 30, 2026 | 16.00 | 16.25 | 15.85 | 15.85 | 15.85 | -0.94% | 10,447 |
| Jan 29, 2026 | 16.15 | 16.35 | 16.00 | 16.00 | 16.00 | -1.23% | 7,720 |
| Jan 28, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 2,599 |
| Jan 27, 2026 | 16.45 | 16.45 | 16.25 | 16.30 | 16.30 | -0.91% | 3,044 |
| Jan 26, 2026 | 16.35 | 16.60 | 16.30 | 16.45 | 16.45 | 0.92% | 7,107 |
| Jan 23, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.91% | 3,859 |
| Jan 22, 2026 | 16.10 | 16.50 | 16.10 | 16.45 | 16.45 | 2.81% | 10,669 |
| Jan 21, 2026 | 16.15 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 9,135 |
| Jan 20, 2026 | 16.50 | 16.55 | 16.10 | 16.20 | 16.20 | -0.92% | 9,218 |
| Jan 19, 2026 | 16.60 | 16.60 | 16.10 | 16.35 | 16.35 | -3.54% | 17,719 |
| Jan 16, 2026 | 16.45 | 16.95 | 16.45 | 16.95 | 16.95 | 2.73% | 11,491 |
| Jan 15, 2026 | 16.10 | 16.50 | 16.05 | 16.50 | 16.50 | 2.48% | 8,416 |
| Jan 14, 2026 | 15.95 | 16.10 | 15.75 | 16.10 | 16.10 | 1.58% | 8,561 |
| Jan 13, 2026 | 15.75 | 16.10 | 15.60 | 15.85 | 15.85 | 0.32% | 6,920 |
| Jan 12, 2026 | 15.85 | 15.85 | 15.50 | 15.80 | 15.80 | -0.32% | 6,772 |
| Jan 9, 2026 | 15.95 | 16.00 | 15.80 | 15.85 | 15.85 | -0.63% | 4,701 |
| Jan 8, 2026 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | 1.59% | 6,118 |
| Jan 7, 2026 | 15.35 | 15.70 | 15.30 | 15.70 | 15.70 | 3.63% | 10,768 |
| Jan 5, 2026 | 15.25 | 15.35 | 15.15 | 15.15 | 15.15 | - | 4,800 |
| Jan 2, 2026 | 15.30 | 15.30 | 15.05 | 15.15 | 15.15 | -0.98% | 10,932 |
| Dec 30, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.66% | 5,266 |
| Dec 29, 2025 | 14.85 | 15.45 | 14.85 | 15.05 | 15.05 | 1.69% | 14,830 |