Atria Oyj (LON:0IY1)
London · Delayed Price · Currency is GBP · Price in EUR 16.10
+0.03 (0.19%)
At close: Sep 4, 2026
LON:0IY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.19% | 1,000 |
| Sep 3, 2026 | 15.96 | 16.18 | 15.96 | 16.07 | 16.07 | 1.07% | 85 |
| Sep 2, 2026 | 15.80 | 15.90 | 15.76 | 15.90 | 15.90 | 0.51% | 172 |
| Sep 1, 2026 | 16.02 | 16.02 | 15.82 | 15.82 | 15.82 | -2.59% | 3,900 |
| Aug 31, 2026 | 16.22 | 16.28 | 16.14 | 16.24 | 16.24 | -0.25% | 544 |
| Aug 28, 2026 | 16.02 | 16.28 | 16.02 | 16.28 | 16.28 | 0.25% | 655 |
| Aug 27, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.37% | 33 |
| Aug 26, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.87% | 120 |
| Aug 25, 2026 | 16.24 | 16.24 | 16.16 | 16.16 | 16.16 | -0.06% | 140 |
| Aug 24, 2026 | 16.26 | 16.36 | 16.17 | 16.17 | 16.17 | 1.38% | 230 |
| Aug 21, 2026 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 0.19% | 50 |
| Aug 20, 2026 | 15.74 | 15.92 | 15.74 | 15.92 | 15.92 | -0.13% | 705 |
| Aug 19, 2026 | 15.84 | 15.94 | 15.84 | 15.94 | 15.94 | -0.13% | 81 |
| Aug 18, 2026 | 15.97 | 16.12 | 15.96 | 15.96 | 15.96 | -0.62% | 1,267 |
| Aug 17, 2026 | 16.10 | 16.10 | 15.96 | 16.06 | 16.06 | -1.23% | 312 |
| Aug 14, 2026 | 15.95 | 16.26 | 15.90 | 16.26 | 16.26 | 1.63% | 3,038 |
| Aug 13, 2026 | 16.30 | 16.32 | 16.00 | 16.00 | 16.00 | -1.72% | 3,710 |
| Aug 12, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.39% | 75 |
| Aug 11, 2026 | 16.62 | 16.64 | 16.51 | 16.51 | 16.51 | 2.42% | 504 |
| Aug 10, 2026 | 15.52 | 16.12 | 15.52 | 16.12 | 16.12 | 2.54% | 2,633 |
| Aug 7, 2026 | 15.42 | 15.72 | 15.42 | 15.72 | 15.72 | 0.51% | 2,546 |
| Aug 6, 2026 | 15.54 | 15.64 | 15.54 | 15.64 | 15.64 | 2.89% | 3,050 |
| Aug 5, 2026 | 15.22 | 15.22 | 15.18 | 15.20 | 15.20 | 0.93% | 1,384 |
| Aug 4, 2026 | 15.06 | 15.10 | 15.00 | 15.06 | 15.06 | -1.70% | 1,591 |
| Aug 3, 2026 | 15.30 | 15.42 | 15.24 | 15.32 | 15.32 | -2.42% | 6,200 |
| Jul 31, 2026 | 14.92 | 15.86 | 14.74 | 15.70 | 15.70 | -7.32% | 8,700 |
| Jul 30, 2026 | 17.12 | 17.22 | 16.94 | 16.94 | 16.94 | -1.51% | 1,049 |
| Jul 29, 2026 | 17.24 | 17.26 | 17.14 | 17.20 | 17.20 | 1.18% | 1,748 |
| Jul 28, 2026 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | 0.12% | 88 |
| Jul 27, 2026 | 16.88 | 16.98 | 16.88 | 16.98 | 16.98 | 1.80% | 82 |
| Jul 24, 2026 | 16.62 | 16.68 | 16.62 | 16.68 | 16.68 | -0.12% | 635 |
| Jul 23, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.12% | 518 |
| Jul 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 4.25% | 200 |
| Jul 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.14% | 700 |
| Jul 17, 2026 | 15.83 | 15.83 | 15.82 | 15.82 | 15.82 | 0.64% | 100 |
| Jul 16, 2026 | 15.60 | 15.72 | 15.60 | 15.72 | 15.72 | - | 183 |
| Jul 15, 2026 | 15.60 | 15.72 | 15.57 | 15.72 | 15.72 | 1.62% | 427 |
| Jul 14, 2026 | 15.42 | 15.47 | 15.42 | 15.47 | 15.47 | 0.13% | 424 |
| Jul 13, 2026 | 15.37 | 15.60 | 15.37 | 15.45 | 15.45 | -3.44% | 1,943 |
| Jul 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4 |
| Jul 9, 2026 | 16.00 | 16.08 | 15.90 | 16.00 | 16.00 | 2.70% | 1,265 |
| Jul 7, 2026 | 15.57 | 15.76 | 15.50 | 15.58 | 15.58 | - | 807 |
| Jul 6, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.10% | 12 |
| Jul 3, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.42% | 120 |
| Jul 2, 2026 | 15.32 | 15.48 | 15.32 | 15.48 | 15.48 | 2.25% | 1,063 |
| Jul 1, 2026 | 15.20 | 15.22 | 15.04 | 15.14 | 15.14 | -1.05% | 503 |
| Jun 30, 2026 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 416 |
| Jun 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.64% | 2 |
| Jun 26, 2026 | 15.68 | 15.94 | 15.68 | 15.94 | 15.94 | 2.91% | 126 |
| Jun 25, 2026 | 15.50 | 15.52 | 15.49 | 15.49 | 15.49 | 0.19% | 2,452 |