Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 16.00
-0.20 (-1.23%)
At close: Jan 29, 2026
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,864 |
| 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 |
| Dec 23, 2025 | 14.80 | 14.85 | 14.65 | 14.80 | 14.80 | 1.02% | 6,047 |
| Dec 22, 2025 | 14.85 | 14.90 | 14.65 | 14.65 | 14.65 | -1.68% | 4,430 |
| Dec 19, 2025 | 14.90 | 14.95 | 14.75 | 14.90 | 14.90 | -0.33% | 3,754 |
| Dec 18, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.75% | 8,084 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -0.34% | 2,753 |
| Dec 16, 2025 | 14.65 | 14.95 | 14.55 | 14.60 | 14.60 | -0.34% | 4,732 |
| Dec 15, 2025 | 14.70 | 14.95 | 14.60 | 14.65 | 14.65 | -0.34% | 7,638 |
| Dec 12, 2025 | 14.60 | 14.75 | 14.55 | 14.70 | 14.70 | 1.03% | 5,990 |
| Dec 11, 2025 | 14.45 | 14.60 | 14.40 | 14.55 | 14.55 | 0.69% | 4,466 |
| Dec 10, 2025 | 14.35 | 14.45 | 14.30 | 14.45 | 14.45 | 1.05% | 4,668 |
| Dec 9, 2025 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | 6,074 |
| Dec 8, 2025 | 14.20 | 14.35 | 14.20 | 14.20 | 14.20 | - | 3,522 |
| Dec 5, 2025 | 14.20 | 14.35 | 14.20 | 14.20 | 14.20 | 0.35% | 4,673 |
| Dec 4, 2025 | 14.15 | 14.35 | 14.15 | 14.15 | 14.15 | -0.35% | 7,950 |
| Dec 3, 2025 | 14.15 | 14.40 | 14.15 | 14.20 | 14.20 | 0.35% | 3,605 |
| Dec 2, 2025 | 14.20 | 14.45 | 14.15 | 14.15 | 14.15 | - | 10,906 |
| Dec 1, 2025 | 14.20 | 14.40 | 14.15 | 14.15 | 14.15 | -0.35% | 4,690 |
| Nov 28, 2025 | 14.15 | 14.35 | 14.15 | 14.20 | 14.20 | 0.35% | 3,951 |
| Nov 27, 2025 | 14.05 | 14.35 | 14.05 | 14.15 | 14.15 | 0.71% | 4,451 |
| Nov 26, 2025 | 14.10 | 14.20 | 14.05 | 14.05 | 14.05 | -0.71% | 3,550 |
| Nov 25, 2025 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 0.71% | 5,508 |
| Nov 24, 2025 | 13.80 | 14.15 | 13.80 | 14.05 | 14.05 | 1.81% | 5,689 |
| Nov 21, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -1.43% | 9,165 |
| Nov 20, 2025 | 14.10 | 14.15 | 13.95 | 14.00 | 14.00 | - | 2,631 |
| Nov 19, 2025 | 14.10 | 14.25 | 13.95 | 14.00 | 14.00 | -0.71% | 5,500 |
| Nov 18, 2025 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -0.35% | 7,342 |
| Nov 17, 2025 | 14.25 | 14.35 | 14.05 | 14.15 | 14.15 | -0.70% | 5,009 |
| Nov 14, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | - | 4,794 |
| Nov 13, 2025 | 14.65 | 14.65 | 14.25 | 14.25 | 14.25 | -2.73% | 8,405 |