Atria Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	16.00	16.00	15.66	15.80	15.80	-0.50%	2,394
Nov 9, 2026	16.04	16.04	15.66	15.88	15.88	-1.12%	1,899
Nov 6, 2026	16.00	16.06	15.82	16.06	16.06	0.50%	6,007
Nov 5, 2026	15.98	16.00	15.82	15.98	15.98	-0.12%	3,147
Nov 4, 2026	15.80	16.00	15.76	16.00	16.00	1.14%	2,726
Nov 3, 2026	15.70	15.82	15.64	15.82	15.82	0.64%	2,188
Nov 2, 2026	15.70	15.84	15.70	15.72	15.72	0.51%	1,777
Oct 30, 2026	15.68	15.80	15.50	15.64	15.64	-0.26%	3,899
Oct 29, 2026	15.60	15.86	15.54	15.68	15.68	0.51%	1,158
Oct 28, 2026	15.74	15.86	15.60	15.60	15.60	-0.89%	4,374
Oct 27, 2026	15.74	15.88	15.70	15.74	15.74	-	3,821
Oct 26, 2026	15.72	15.96	15.72	15.74	15.74	0.13%	4,593
Oct 23, 2026	15.88	16.00	15.70	15.72	15.72	-1.01%	1,668
Oct 22, 2026	15.68	15.92	15.60	15.88	15.88	2.45%	6,628
Oct 21, 2026	15.50	15.70	15.40	15.50	15.50	0.78%	5,559
Oct 20, 2026	15.56	15.64	15.38	15.38	15.38	-1.16%	3,051
Oct 19, 2026	15.64	15.82	15.56	15.56	15.56	-0.89%	4,196
Oct 16, 2026	15.54	15.70	15.54	15.70	15.70	1.29%	1,739
Oct 15, 2026	15.92	15.92	15.48	15.50	15.50	-2.52%	3,115
Oct 14, 2026	15.72	15.90	15.72	15.90	15.90	1.15%	2,731
Oct 13, 2026	15.58	15.72	15.58	15.72	15.72	0.38%	1,614
Oct 12, 2026	15.76	15.76	15.50	15.66	15.66	-0.63%	2,180
Oct 9, 2026	15.56	15.78	15.34	15.76	15.76	3.82%	4,764
Oct 8, 2026	15.38	15.60	15.18	15.18	15.18	-0.52%	10,513
Oct 7, 2026	15.58	15.58	15.26	15.26	15.26	-2.05%	3,619
Oct 6, 2026	15.62	15.76	15.54	15.58	15.58	0.26%	4,783
Oct 5, 2026	15.78	15.88	15.54	15.54	15.54	-1.02%	3,158
Oct 2, 2026	16.12	16.12	15.70	15.70	15.70	-2.61%	3,801
Oct 1, 2026	16.16	16.16	15.90	16.12	16.12	-0.49%	2,505
Sep 30, 2026	16.48	16.48	16.20	16.20	16.20	-1.94%	3,820
Sep 29, 2026	16.20	16.52	16.20	16.52	16.52	1.98%	3,530
Sep 28, 2026	16.10	16.24	16.10	16.20	16.20	0.25%	2,380
Sep 25, 2026	16.20	16.32	16.08	16.16	16.16	-0.25%	2,808
Sep 24, 2026	16.42	16.46	16.20	16.20	16.20	-1.22%	4,225
Sep 23, 2026	16.46	16.48	16.40	16.40	16.40	-0.49%	3,682
Sep 22, 2026	16.46	16.56	16.44	16.48	16.48	0.24%	4,059
Sep 21, 2026	16.80	16.80	16.40	16.44	16.44	-2.14%	5,611
Sep 18, 2026	16.72	16.94	16.70	16.80	16.80	0.96%	5,307
Sep 17, 2026	16.48	16.84	16.48	16.64	16.64	0.97%	3,558
Sep 16, 2026	16.28	16.78	16.28	16.48	16.48	1.23%	7,988
Sep 15, 2026	16.04	16.34	16.04	16.28	16.28	1.50%	2,599
Sep 14, 2026	16.04	16.26	16.04	16.04	16.04	-	4,123
Sep 11, 2026	16.26	16.34	16.04	16.04	16.04	-1.35%	3,699
Sep 10, 2026	16.06	16.38	16.02	16.26	16.26	1.25%	6,457
Sep 9, 2026	16.02	16.28	15.90	16.06	16.06	0.25%	6,913
Sep 8, 2026	16.00	16.44	16.00	16.02	16.02	-0.62%	14,175
Sep 7, 2026	16.22	16.30	15.96	16.12	16.12	-0.62%	5,016
Sep 4, 2026	16.10	16.22	16.04	16.22	16.22	0.50%	6,309
Sep 3, 2026	16.08	16.22	15.92	16.14	16.14	0.37%	4,162
Sep 2, 2026	15.76	16.08	15.74	16.08	16.08	2.03%	5,797