Atria Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	15.86	16.00	15.74	15.88	15.88	0.13%	4,255
Aug 19, 2026	15.88	15.96	15.76	15.86	15.86	0.13%	2,985
Aug 18, 2026	16.06	16.12	15.84	15.84	15.84	-1.37%	3,548
Aug 17, 2026	15.96	16.08	15.96	16.06	16.06	0.63%	1,686
Aug 14, 2026	16.00	16.26	15.80	15.96	15.96	-0.50%	8,092
Aug 13, 2026	16.32	16.32	16.00	16.04	16.04	-1.11%	5,414
Aug 12, 2026	16.56	16.56	16.02	16.22	16.22	-0.86%	7,659
Aug 11, 2026	16.48	16.68	16.36	16.36	16.36	-0.73%	10,916
Aug 10, 2026	15.66	16.48	15.52	16.48	16.48	5.10%	16,957
Aug 7, 2026	15.76	15.76	15.24	15.68	15.68	-0.63%	9,956
Aug 6, 2026	15.76	15.80	15.48	15.78	15.78	0.64%	5,621
Aug 5, 2026	15.14	15.68	15.06	15.68	15.68	3.57%	25,277
Aug 4, 2026	15.26	15.26	14.82	15.14	15.14	-1.05%	22,812
Aug 3, 2026	15.68	15.68	15.18	15.30	15.30	-2.42%	28,569
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