Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 13.20
-0.15 (-1.12%)
Aug 1, 2025, 6:29 PM EET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 13.15 | 13.20 | 12.90 | 12.95 | 12.95 | -1.52% | 3,678 |
| Jun 17, 2025 | 13.00 | 13.15 | 12.95 | 13.15 | 13.15 | 2.73% | 5,722 |
| Jun 16, 2025 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | - | 2,872 |
| Jun 13, 2025 | 13.05 | 13.05 | 12.75 | 12.80 | 12.80 | -1.92% | 3,347 |
| Jun 12, 2025 | 13.10 | 13.10 | 12.80 | 13.05 | 13.05 | -1.14% | 5,070 |
| Jun 11, 2025 | 13.15 | 13.30 | 13.15 | 13.20 | 13.20 | 0.38% | 4,408 |
| Jun 10, 2025 | 13.00 | 13.20 | 12.95 | 13.15 | 13.15 | 0.77% | 4,646 |
| Jun 9, 2025 | 12.95 | 13.15 | 12.90 | 13.05 | 13.05 | 1.16% | 6,223 |
| Jun 6, 2025 | 12.90 | 12.95 | 12.80 | 12.90 | 12.90 | - | 5,904 |
| Jun 5, 2025 | 12.80 | 12.90 | 12.65 | 12.90 | 12.90 | 0.78% | 9,192 |
| Jun 4, 2025 | 12.65 | 12.80 | 12.60 | 12.80 | 12.80 | 1.19% | 8,188 |
| Jun 3, 2025 | 12.65 | 12.65 | 12.50 | 12.65 | 12.65 | - | 5,794 |
| Jun 2, 2025 | 12.60 | 12.70 | 12.55 | 12.65 | 12.65 | - | 7,196 |
| May 30, 2025 | 12.60 | 12.75 | 12.60 | 12.65 | 12.65 | - | 3,575 |
| May 28, 2025 | 12.60 | 12.75 | 12.50 | 12.65 | 12.65 | 0.40% | 6,059 |
| May 27, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 7,913 |
| May 26, 2025 | 12.70 | 12.70 | 12.55 | 12.60 | 12.60 | -0.79% | 5,609 |
| May 23, 2025 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | 0.40% | 3,717 |
| May 22, 2025 | 12.80 | 12.80 | 12.60 | 12.65 | 12.65 | -0.78% | 2,530 |