Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 13.15
-0.05 (-0.38%)
Sep 18, 2025, 5:47 PM EET
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |