Atria Oyj (HEL:ATRAV)
Finland · Delayed Price · Currency is EUR 14.28
-0.26 (-1.79%)
May 11, 2026, 6:29 PM EET
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.54 | 14.56 | 14.16 | 14.28 | 14.28 | -1.79% | 15,687 |
| 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 | -5.97% | 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 |
| Mar 16, 2026 | 18.55 | 18.60 | 18.25 | 18.55 | 17.77 | -0.80% | 5,515 |
| Mar 13, 2026 | 18.15 | 18.70 | 18.00 | 18.70 | 17.91 | 2.47% | 11,488 |
| Mar 12, 2026 | 17.95 | 18.25 | 17.75 | 18.25 | 17.48 | 1.11% | 6,078 |
| Mar 11, 2026 | 17.60 | 18.13 | 17.50 | 18.05 | 17.29 | 2.85% | 9,645 |
| Mar 10, 2026 | 17.90 | 17.95 | 17.45 | 17.55 | 16.81 | -0.85% | 3,368 |
| Mar 9, 2026 | 17.60 | 17.80 | 17.30 | 17.70 | 16.95 | -0.84% | 12,439 |
| Mar 6, 2026 | 17.85 | 18.00 | 17.65 | 17.85 | 17.10 | 0.28% | 45,298 |
| Mar 5, 2026 | 17.90 | 17.90 | 17.45 | 17.80 | 17.05 | -0.56% | 3,878 |
| Mar 4, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.14 | 3.77% | 5,294 |
| Mar 3, 2026 | 17.60 | 17.60 | 17.15 | 17.25 | 16.52 | -2.27% | 6,928 |
| Mar 2, 2026 | 17.70 | 17.90 | 17.60 | 17.65 | 16.90 | -1.67% | 6,719 |
| Feb 27, 2026 | 17.80 | 18.00 | 17.55 | 17.95 | 17.19 | 1.13% | 4,380 |
| Feb 26, 2026 | 18.00 | 18.05 | 17.65 | 17.75 | 17.00 | -1.11% | 8,183 |