Skip to main content
Atrys Health, S.A. (BME:ATRY)
Spain flag Spain · Delayed Price · Currency is EUR
2.710
+0.010 (0.37%)
At close: Dec 5, 2025

Atrys Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.702.772.662.712.710.37%83,786
Dec 4, 20252.702.742.672.702.70-209,656
Dec 3, 20252.742.762.672.702.70-1.10%230,045
Dec 2, 20252.712.742.662.732.731.11%46,167
Dec 1, 20252.712.802.692.702.70-0.37%198,322
Nov 28, 20252.802.932.692.712.71-1.81%141,503
Nov 27, 20252.692.762.672.762.762.99%72,740
Nov 26, 20252.702.722.662.682.68-0.74%85,972
Nov 25, 20252.652.702.652.702.701.12%29,162
Nov 24, 20252.652.702.652.672.670.75%81,542
Nov 21, 20252.702.712.622.652.65-1.12%138,265
Nov 20, 20252.702.712.652.682.68-0.74%71,238
Nov 19, 20252.702.722.682.702.701.12%228,892
Nov 18, 20252.702.712.662.672.67-2.55%214,167
Nov 17, 20252.852.852.732.742.74-3.86%226,551
Nov 14, 20252.902.902.832.852.85-1.38%68,395
Nov 13, 20252.902.902.852.892.891.05%527,535
Nov 12, 20252.892.902.862.862.86-1.04%40,909
Nov 11, 20252.862.922.842.892.891.40%111,309
Nov 10, 20253.113.112.842.852.85-3.39%59,738
Nov 7, 20252.973.032.942.952.95-1.01%113,409
Nov 6, 20253.053.122.982.982.98-2.93%71,837
Nov 5, 20253.153.183.013.073.07-3.46%713,665
Nov 4, 20253.293.293.153.183.18-1.85%32,888
Nov 3, 20253.203.353.153.243.242.53%81,856
Oct 31, 20253.223.233.163.163.16-1.56%25,109
Oct 30, 20253.193.263.133.213.21-62,005
Oct 29, 20253.313.313.213.213.21-2.13%20,190
Oct 28, 20253.393.413.283.283.28-2.67%63,838
Oct 27, 20253.423.453.353.373.37-0.30%37,405
Oct 24, 20253.523.523.363.383.38-1.74%62,272
Oct 23, 20253.573.573.423.443.44-1.99%104,128
Oct 22, 20253.503.573.503.513.511.74%235,855
Oct 21, 20253.463.463.353.453.453.29%121,629
Oct 20, 20253.353.463.323.343.34-0.30%78,999
Oct 17, 20253.303.353.163.353.353.72%69,306
Oct 16, 20253.273.273.173.233.23-2.42%54,600
Oct 15, 20253.293.383.283.313.31-0.90%28,391
Oct 14, 20253.493.493.223.343.34-1.76%168,269
Oct 13, 20253.483.483.403.403.401.19%94,009
Oct 10, 20253.453.503.353.363.361.20%105,912
Oct 9, 20253.423.533.323.323.32-1.48%177,067
Oct 8, 20253.473.593.293.373.37-0.30%320,099
Oct 7, 20253.193.433.113.383.387.99%533,671
Oct 6, 20252.823.302.823.133.1313.41%354,293
Oct 3, 20252.752.802.752.762.760.36%38,661
Oct 2, 20252.752.782.752.752.75-72,543
Oct 1, 20252.792.792.732.752.750.36%8,683
Sep 30, 20252.752.782.732.742.74-2.49%50,537
Sep 29, 20252.842.842.782.812.811.08%32,674
Sep 26, 20252.752.842.732.782.780.36%49,357
Sep 25, 20252.682.852.672.772.772.59%57,769
Sep 24, 20252.732.732.692.702.70-0.37%26,930
Sep 23, 20252.772.772.692.712.71-3.21%42,678
Sep 22, 20252.762.852.762.802.801.08%64,814
Sep 19, 20252.762.782.702.772.770.36%51,194
Sep 18, 20252.802.802.762.762.76-1.08%5,864
Sep 17, 20252.802.802.762.792.790.36%3,263
Sep 16, 20252.802.822.772.782.78-1.07%35,102
Sep 15, 20252.782.822.772.812.81-0.35%7,869
Sep 12, 20252.832.832.782.822.82-0.35%9,279
Sep 11, 20252.802.832.802.832.83-7,735
Sep 10, 20252.832.832.802.832.831.07%9,143
Sep 9, 20252.802.832.752.802.80-1.06%23,653
Sep 8, 20252.802.832.802.832.83-0.35%8,620
Sep 5, 20252.842.842.812.842.840.71%9,794
Sep 4, 20252.852.852.822.822.82-0.70%15,109
Sep 3, 20252.882.882.822.842.840.71%13,805
Sep 2, 20252.892.892.822.822.82-3,772
Sep 1, 20252.842.842.822.822.82-0.70%8,969
Aug 29, 20252.842.902.802.842.841.43%16,466
Aug 28, 20252.912.962.802.802.80-2.78%25,053
Aug 27, 20252.912.922.882.882.882.13%6,129
Aug 26, 20252.803.072.802.822.82-2.08%41,956
Aug 25, 20252.852.882.842.882.882.13%1,566
Aug 22, 20252.902.922.822.822.82-2.08%17,304
Aug 21, 20252.872.912.842.882.88-0.69%15,788
Aug 20, 20252.902.932.852.902.90-1.02%11,847
Aug 19, 20252.922.942.912.932.93-0.34%2,131
Aug 18, 20252.952.952.922.942.944.26%9,894
Aug 15, 20252.902.952.822.822.821.44%46,031
Aug 14, 20252.902.902.782.782.78-3.81%27,460
Aug 13, 20252.852.892.852.892.891.40%4,236
Aug 12, 20252.862.872.842.852.851.06%5,048
Aug 11, 20252.892.912.822.822.820.71%13,122
Aug 8, 20252.822.852.802.802.80-17,368
Aug 7, 20252.862.862.802.802.80-0.71%10,285
Aug 6, 20252.892.892.822.822.82-1.05%19,381
Aug 5, 20252.872.892.852.852.85-8,776
Aug 4, 20252.942.942.832.852.85-0.35%13,619
Aug 1, 20252.932.952.822.862.86-2.05%34,134
Jul 31, 20252.892.922.862.922.922.10%19,003
Jul 30, 20252.972.972.862.862.86-1.72%39,294
Jul 29, 20252.962.982.912.912.91-1.69%55,861
Jul 28, 20253.053.052.942.962.96-1.00%38,725
Jul 25, 20253.043.062.992.992.99-0.33%35,501
Jul 24, 20253.103.102.963.003.000.33%103,372
Jul 23, 20252.993.012.972.992.990.34%19,906
Jul 22, 20253.043.082.962.982.98-3.25%65,214
Jul 21, 20252.993.092.893.083.083.36%126,554