Atria Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.76	15.94	14.56	15.68	15.68	-7.33%	61,339
Jul 30, 2026	17.20	17.32	16.92	16.92	16.92	-1.63%	3,796
Jul 29, 2026	17.16	17.36	17.12	17.20	17.20	0.23%	4,340
Jul 28, 2026	16.94	17.16	16.92	17.16	17.16	1.30%	10,509
Jul 27, 2026	16.84	16.98	16.76	16.94	16.94	0.59%	6,795
Jul 24, 2026	16.78	16.84	16.56	16.84	16.84	-0.24%	2,450
Jul 23, 2026	16.68	16.88	16.50	16.88	16.88	1.08%	4,990
Jul 22, 2026	16.50	16.90	16.30	16.70	16.70	3.09%	16,828
Jul 21, 2026	16.00	16.34	15.90	16.20	16.20	1.25%	3,448
Jul 20, 2026	15.90	16.16	15.82	16.00	16.00	0.63%	7,531
Jul 17, 2026	15.78	15.90	15.72	15.90	15.90	1.79%	2,025
Jul 16, 2026	15.86	15.86	15.60	15.62	15.62	-1.51%	2,064
Jul 15, 2026	15.62	15.86	15.52	15.86	15.86	2.32%	3,455
Jul 14, 2026	15.42	15.64	15.36	15.50	15.50	0.52%	3,494
Jul 13, 2026	15.84	15.98	15.32	15.42	15.42	-2.65%	15,139
Jul 10, 2026	16.00	16.00	15.84	15.84	15.84	-1.00%	1,877
Jul 9, 2026	15.94	16.16	15.94	16.00	16.00	0.38%	4,248
Jul 8, 2026	15.58	15.96	15.28	15.94	15.94	2.71%	3,294
Jul 7, 2026	15.50	15.68	15.48	15.52	15.52	0.26%	2,920
Jul 6, 2026	15.54	15.68	15.48	15.48	15.48	-	3,005
Jul 3, 2026	15.24	15.58	15.24	15.48	15.48	1.57%	2,944
Jul 2, 2026	15.26	15.48	15.24	15.24	15.24	0.13%	2,810
Jul 1, 2026	15.20	15.30	15.10	15.22	15.22	0.13%	2,276
Jun 30, 2026	15.24	15.34	15.16	15.20	15.20	-0.26%	5,843
Jun 29, 2026	15.50	15.92	15.22	15.24	15.24	-1.30%	3,997
Jun 26, 2026	15.76	16.30	15.44	15.44	15.44	-1.53%	9,952
Jun 25, 2026	15.48	15.70	15.48	15.68	15.68	1.69%	3,410
Jun 24, 2026	15.28	15.58	15.18	15.42	15.42	1.18%	4,928
Jun 23, 2026	15.44	15.44	15.12	15.24	15.24	0.93%	3,224
Jun 22, 2026	15.00	15.32	15.00	15.10	15.10	0.67%	2,032
Jun 18, 2026	15.20	15.42	15.00	15.00	15.00	0.13%	5,099
Jun 17, 2026	15.10	15.34	14.98	14.98	14.98	-	6,491
Jun 16, 2026	15.06	15.42	14.98	14.98	14.98	-0.53%	8,478
Jun 15, 2026	15.46	15.82	15.06	15.06	15.06	-2.08%	6,758
Jun 12, 2026	15.08	15.38	15.06	15.38	15.38	2.40%	4,082
Jun 11, 2026	14.84	15.04	14.84	15.02	15.02	0.81%	2,187
Jun 10, 2026	15.00	15.02	14.88	14.90	14.90	0.27%	3,356
Jun 9, 2026	14.90	15.04	14.86	14.86	14.86	-0.80%	2,824
Jun 8, 2026	15.00	15.06	14.76	14.98	14.98	-0.53%	7,468
Jun 5, 2026	14.80	15.20	14.80	15.06	15.06	2.45%	10,499
Jun 4, 2026	14.62	14.84	14.54	14.70	14.70	0.68%	3,903
Jun 3, 2026	14.76	14.76	14.60	14.60	14.60	-	3,485
Jun 2, 2026	14.54	14.72	14.54	14.60	14.60	-0.14%	9,221
Jun 1, 2026	14.88	14.90	14.52	14.62	14.62	-1.75%	9,030
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