Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 15.80
-0.15 (-0.94%)
Jan 9, 2026, 5:08 PM EET
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.95 | 16.00 | 15.85 | 15.90 | - | -0.31% | 1,961 |
| 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 |
| Nov 12, 2025 | 14.30 | 14.65 | 14.30 | 14.65 | 14.65 | 3.17% | 4,756 |
| Nov 11, 2025 | 14.15 | 14.25 | 14.10 | 14.20 | 14.20 | 0.35% | 8,403 |
| Nov 10, 2025 | 14.10 | 14.30 | 14.10 | 14.15 | 14.15 | 0.71% | 5,052 |
| Nov 7, 2025 | 14.00 | 14.15 | 13.90 | 14.05 | 14.05 | 1.81% | 6,295 |
| Nov 6, 2025 | 13.75 | 13.80 | 13.55 | 13.80 | 13.80 | 0.36% | 6,974 |
| Nov 5, 2025 | 13.75 | 13.80 | 13.60 | 13.75 | 13.75 | - | 10,761 |
| Nov 4, 2025 | 13.95 | 14.05 | 13.65 | 13.75 | 13.75 | -1.08% | 13,628 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | 1.46% | 5,494 |
| Oct 31, 2025 | 13.95 | 13.95 | 13.60 | 13.70 | 13.70 | -1.79% | 18,993 |
| Oct 30, 2025 | 14.20 | 14.25 | 13.85 | 13.95 | 13.95 | -0.36% | 4,787 |
| Oct 29, 2025 | 14.35 | 14.35 | 13.95 | 14.00 | 14.00 | -2.44% | 16,537 |
| 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 |