Skip to main content
Atrys Health, S.A. (BME:ATRY)
Spain flag Spain · Delayed Price · Currency is EUR
2.960
-0.020 (-0.68%)
Feb 27, 2026, 5:35 PM CET

Atrys Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.992.992.932.962.96-49,053
Feb 26, 20262.973.022.952.962.96-1.99%30,968
Feb 25, 20263.003.042.963.023.02-0.98%40,722
Feb 24, 20263.113.113.003.053.05-1.61%37,601
Feb 23, 20263.083.103.053.103.100.98%45,785
Feb 20, 20263.113.143.013.073.07-0.65%99,025
Feb 19, 20263.103.183.063.093.09-52,549
Feb 18, 20263.093.123.053.093.090.65%37,105
Feb 17, 20263.023.093.023.073.070.66%31,557
Feb 16, 20263.063.082.993.053.05-63,177
Feb 13, 20263.043.052.913.053.054.81%88,526
Feb 12, 20262.942.962.902.912.910.34%42,729
Feb 11, 20262.992.992.892.902.90-1.69%22,245
Feb 10, 20262.902.952.892.952.951.37%34,162
Feb 9, 20262.902.942.892.912.91-1.02%13,958
Feb 6, 20262.932.942.862.942.941.38%30,691
Feb 5, 20262.983.022.882.902.90-1.02%58,384
Feb 4, 20262.972.972.922.932.93-1.35%5,209
Feb 3, 20262.963.042.932.972.97-0.67%33,441
Feb 2, 20262.912.992.912.992.992.40%33,025
Jan 30, 20262.982.992.912.922.92-2.01%174,944
Jan 29, 20263.003.052.952.982.98-0.33%34,067
Jan 28, 20263.033.042.992.992.99-0.33%14,299
Jan 27, 20263.023.032.993.003.00-0.33%15,634
Jan 26, 20263.023.042.983.013.01-0.99%35,174
Jan 23, 20263.053.093.003.043.041.00%40,336
Jan 22, 20262.923.032.913.013.012.38%35,985
Jan 21, 20263.003.002.862.942.94-1.01%59,897
Jan 20, 20263.093.092.962.972.97-1.98%35,223
Jan 19, 20263.103.103.023.033.03-0.98%29,196
Jan 16, 20263.003.072.963.063.062.00%100,327
Jan 15, 20263.063.072.943.003.00-0.66%92,044
Jan 14, 20263.093.093.003.023.02-1.31%34,694
Jan 13, 20263.043.113.003.063.061.32%101,007
Jan 12, 20263.193.193.023.023.02-1.63%81,169
Jan 9, 20263.113.133.043.073.070.33%41,690
Jan 8, 20262.993.082.963.063.062.34%107,071
Jan 7, 20263.023.022.952.992.991.01%59,387
Jan 6, 20262.983.002.912.962.960.68%50,974
Jan 5, 20262.972.972.852.942.940.68%60,840
Jan 2, 20262.942.972.852.922.92-0.34%147,153
Dec 31, 20252.852.932.792.932.934.27%52,210
Dec 30, 20252.812.872.722.812.811.08%123,457
Dec 29, 20252.782.822.732.782.781.83%112,894
Dec 24, 20252.772.842.732.732.73-3.19%107,009
Dec 23, 20252.842.852.812.822.82-0.70%26,924
Dec 22, 20252.822.852.762.842.84-131,089
Dec 19, 20252.782.842.732.842.842.16%63,434
Dec 18, 20252.642.782.632.782.785.70%159,461
Dec 17, 20252.652.682.602.632.63-1.13%104,605
Dec 16, 20252.682.682.642.662.66-0.75%82,064
Dec 15, 20252.742.782.682.682.68-1.47%87,361
Dec 12, 20252.722.782.722.722.720.74%68,611
Dec 11, 20252.732.732.702.702.70-0.37%27,022
Dec 10, 20252.702.752.702.712.71-1.09%33,957
Dec 9, 20252.712.742.682.742.740.74%75,305
Dec 8, 20252.742.742.682.722.720.37%50,777
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