Atria Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.12	15.12	14.88	14.88	14.88	0.40%	4,649
May 28, 2026	14.98	14.98	14.76	14.82	14.82	-1.07%	10,191
May 27, 2026	14.90	15.10	14.90	14.98	14.98	1.08%	5,406
May 26, 2026	15.04	15.04	14.78	14.82	14.82	-1.46%	7,717
May 25, 2026	15.08	15.26	15.04	15.04	15.04	-0.27%	10,907
May 22, 2026	15.02	15.12	14.90	15.08	15.08	0.40%	6,368
May 21, 2026	14.72	15.20	14.70	15.02	15.02	1.62%	13,138
May 20, 2026	14.52	14.84	14.42	14.78	14.78	0.96%	9,531
May 19, 2026	14.54	14.64	14.46	14.64	14.64	0.69%	6,378
May 18, 2026	14.28	14.70	14.28	14.54	14.54	1.82%	4,756
May 15, 2026	14.32	14.46	14.24	14.28	14.28	-0.42%	5,988
May 13, 2026	14.26	14.44	14.10	14.34	14.34	0.42%	9,312
May 12, 2026	14.20	14.28	14.00	14.28	14.28	-	14,901
May 11, 2026	14.54	14.56	14.16	14.28	14.28	-1.79%	15,986
May 8, 2026	14.62	14.76	14.50	14.54	14.54	-0.55%	8,502
May 7, 2026	14.70	14.86	14.62	14.62	14.62	-0.54%	8,584
May 6, 2026	14.50	14.70	14.40	14.70	14.70	1.52%	16,438
May 5, 2026	14.64	14.72	14.44	14.48	14.48	-0.96%	13,579
May 4, 2026	14.82	14.90	14.54	14.62	14.62	-1.35%	22,074
Apr 30, 2026	14.56	15.02	14.34	14.82	14.82	1.79%	26,143
Apr 29, 2026	14.94	15.12	14.50	14.56	14.56	-2.41%	18,823
Apr 28, 2026	15.62	15.62	14.90	14.92	14.92	-3.24%	19,396
Apr 27, 2026	16.64	16.66	15.42	15.42	15.42	-7.66%	24,730
Apr 24, 2026	16.98	16.98	16.52	16.70	16.70	-1.82%	14,456
Apr 23, 2026	17.80	18.08	17.68	17.76	17.01	1.49%	19,079
Apr 22, 2026	17.70	17.86	17.44	17.50	16.76	-0.79%	22,726
Apr 21, 2026	17.64	17.70	17.50	17.64	16.90	0.23%	12,777
Apr 20, 2026	17.58	17.94	17.54	17.60	16.86	0.69%	8,498
Apr 17, 2026	17.22	17.52	16.80	17.48	16.74	2.22%	10,147
Apr 16, 2026	17.58	17.58	17.10	17.10	16.38	-2.73%	16,920
Apr 15, 2026	17.88	17.98	17.52	17.58	16.84	-1.68%	10,407
Apr 14, 2026	18.26	18.34	17.84	17.88	17.12	-2.40%	11,259
Apr 13, 2026	18.20	18.44	18.20	18.32	17.55	-0.33%	5,182
Apr 10, 2026	18.10	18.48	18.10	18.38	17.60	3.26%	11,592
Apr 9, 2026	18.10	18.16	17.72	17.80	17.05	-1.77%	9,447
Apr 8, 2026	17.88	18.20	17.88	18.12	17.35	3.90%	10,740
Apr 7, 2026	17.26	17.64	17.04	17.44	16.70	1.10%	8,547
Apr 2, 2026	17.10	17.25	16.95	17.25	16.52	0.88%	5,992
Apr 1, 2026	16.90	17.20	16.85	17.10	16.38	2.09%	7,464
Mar 31, 2026	16.45	16.90	16.40	16.75	16.04	1.82%	5,147
Mar 30, 2026	16.60	16.70	16.40	16.45	15.76	-0.60%	3,191
Mar 27, 2026	16.85	16.90	16.55	16.55	15.85	-1.19%	5,871
Mar 26, 2026	16.80	16.80	16.40	16.75	16.04	-0.30%	4,021
Mar 25, 2026	16.55	16.90	16.55	16.80	16.09	3.38%	5,811
Mar 24, 2026	16.60	16.65	16.10	16.25	15.56	-2.40%	9,110
Mar 23, 2026	16.45	17.00	15.75	16.65	15.95	0.60%	16,781
Mar 20, 2026	17.25	17.40	16.35	16.55	15.85	-3.50%	14,522
Mar 19, 2026	18.20	18.20	16.85	17.15	16.43	-6.54%	22,158
Mar 18, 2026	18.45	18.50	18.20	18.35	17.58	-0.81%	4,971
Mar 17, 2026	18.50	18.55	18.35	18.50	17.72	-0.27%	3,641