Atria Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	17.40	17.45	17.18	17.20	17.20	0.15%	2,126
Feb 11, 2026	17.10	17.30	17.00	17.18	17.18	1.93%	642
Feb 10, 2026	16.70	16.90	16.70	16.85	16.85	2.74%	536
Feb 9, 2026	16.60	16.60	16.35	16.40	16.40	-1.20%	598
Feb 6, 2026	16.40	16.73	16.40	16.60	16.60	3.75%	1,030
Feb 5, 2026	15.90	16.00	15.90	16.00	16.00	1.27%	79
Feb 4, 2026	15.73	15.80	15.65	15.80	15.80	0.32%	284
Feb 3, 2026	15.65	15.75	15.50	15.75	15.75	0.80%	2,652
Feb 2, 2026	15.60	15.68	15.55	15.63	15.63	-2.34%	2,103
Jan 30, 2026	16.00	16.05	16.00	16.00	16.00	-0.31%	658
Jan 29, 2026	16.10	16.10	16.05	16.05	16.05	-0.93%	182
Jan 28, 2026	16.30	16.38	16.20	16.20	16.20	-1.07%	4,098
Jan 27, 2026	16.25	16.43	16.25	16.38	16.38	-0.15%	1,704
Jan 26, 2026	16.55	16.55	16.30	16.40	16.40	0.15%	2,910
Jan 23, 2026	16.35	16.45	16.25	16.38	16.38	-0.46%	2,302
Jan 22, 2026	16.40	16.45	16.30	16.45	16.45	2.97%	153
Jan 21, 2026	16.15	16.30	15.98	15.98	15.98	-1.39%	1,393
Jan 20, 2026	16.48	16.50	16.10	16.20	16.20	-0.61%	1,658
Jan 19, 2026	16.50	16.50	16.20	16.30	16.30	-2.98%	920
Jan 16, 2026	16.65	16.85	16.65	16.80	16.80	2.44%	2,816
Jan 15, 2026	16.40	16.40	16.40	16.40	16.40	3.14%	6
Jan 14, 2026	15.90	15.90	15.78	15.90	15.90	-0.31%	1,661
Jan 13, 2026	15.68	15.95	15.68	15.95	15.95	1.59%	1,449
Jan 12, 2026	15.78	15.80	15.70	15.70	15.70	-0.63%	184
Jan 9, 2026	15.85	16.00	15.80	15.80	15.80	-0.63%	513
Jan 8, 2026	15.70	15.90	15.70	15.90	15.90	1.92%	548
Jan 7, 2026	15.45	15.60	15.30	15.60	15.60	2.46%	934
Jan 5, 2026	15.30	15.30	15.23	15.23	15.23	0.50%	121
Jan 2, 2026	15.25	15.30	15.15	15.15	15.15	-0.33%	1,019
Dec 30, 2025	15.13	15.20	15.13	15.20	15.20	-0.65%	319
Dec 29, 2025	14.98	15.30	14.90	15.30	15.30	3.73%	3,489
Dec 23, 2025	14.83	14.83	14.75	14.75	14.75	0.17%	633
Dec 22, 2025	14.78	14.78	14.65	14.73	14.73	-0.84%	1,313
Dec 19, 2025	14.85	14.85	14.85	14.85	14.85	-0.34%	200
Dec 18, 2025	14.83	14.95	14.83	14.90	14.90	2.05%	171
Dec 17, 2025	14.60	14.65	14.60	14.60	14.60	-	471
Dec 16, 2025	14.65	14.65	14.60	14.60	14.60	-0.34%	185
Dec 15, 2025	14.80	14.90	14.65	14.65	14.65	-0.34%	990
Dec 12, 2025	14.55	14.70	14.55	14.70	14.70	0.86%	1,318
Dec 11, 2025	14.53	14.58	14.53	14.58	14.58	1.92%	241
Dec 9, 2025	14.20	14.30	14.20	14.30	14.30	0.18%	119
Dec 8, 2025	14.20	14.30	14.20	14.28	14.28	-0.52%	124
Dec 5, 2025	14.30	14.35	14.23	14.35	14.35	-	28
Dec 4, 2025	14.20	14.35	14.20	14.35	14.35	0.35%	331
Dec 3, 2025	14.33	14.33	14.20	14.30	14.30	-0.52%	736
Dec 2, 2025	14.35	14.38	14.35	14.38	14.38	-0.52%	124
Dec 1, 2025	14.25	14.45	14.25	14.45	14.45	1.76%	158
Nov 28, 2025	14.35	14.35	14.20	14.20	14.20	0.35%	1,535
Nov 27, 2025	14.15	14.15	14.05	14.15	14.15	0.35%	757
Nov 26, 2025	14.10	14.10	14.10	14.10	14.10	-0.35%	108