Skip to main content
Atrys Health, S.A. (BME:ATRY)
Spain flag Spain · Delayed Price · Currency is EUR
2.855
-0.070 (-2.39%)
Apr 28, 2026, 5:35 PM CET

Atrys Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.962.962.852.862.86-2.39%30,570
Apr 27, 20262.962.962.912.932.930.69%12,644
Apr 24, 20262.982.992.902.912.910.52%60,358
Apr 23, 20262.982.982.882.892.89-0.34%18,048
Apr 22, 20262.952.952.902.902.90-1.19%38,975
Apr 21, 20262.952.972.932.942.94-0.51%24,156
Apr 20, 20262.972.972.912.952.95-1.99%60,061
Apr 17, 20263.043.053.013.013.01-0.99%34,482
Apr 16, 20263.073.092.993.043.041.50%101,824
Apr 15, 20263.073.073.003.003.000.34%115,997
Apr 14, 20263.093.092.952.992.991.19%238,722
Apr 13, 20262.893.142.852.952.952.79%181,922
Apr 10, 20262.802.882.722.872.874.55%258,009
Apr 9, 20262.852.852.722.752.75-2.14%122,115
Apr 8, 20262.912.952.812.812.81-0.88%63,188
Apr 7, 20262.932.952.832.832.83-1.39%75,454
Apr 2, 20262.912.952.872.872.87-2.38%45,123
Apr 1, 20262.913.012.872.942.942.44%108,522
Mar 31, 20262.812.902.652.872.872.14%183,004
Mar 30, 20262.742.812.672.812.812.55%24,044
Mar 27, 20262.742.802.742.742.74-0.72%14,882
Mar 26, 20262.792.842.762.762.76-1.43%11,593
Mar 25, 20262.772.802.742.802.803.70%11,368
Mar 24, 20262.672.772.642.702.70-73,170
Mar 23, 20262.702.802.672.702.70-1.46%50,024
Mar 20, 20262.772.842.742.742.74-1.79%35,836
Mar 19, 20262.862.862.762.792.79-1.06%23,898
Mar 18, 20262.872.922.822.822.82-2.76%52,068
Mar 17, 20262.872.902.802.902.90-1.36%18,119
Mar 16, 20262.782.942.762.942.945.76%11,073
Mar 13, 20262.802.822.762.782.78-1.77%14,854
Mar 12, 20262.802.892.802.832.83-2.41%20,973
Mar 11, 20262.962.962.842.902.90-0.34%21,741
Mar 10, 20262.802.912.752.912.917.38%26,704
Mar 9, 20262.752.792.642.712.71-3.56%92,124
Mar 6, 20262.802.812.762.812.81-17,390
Mar 5, 20262.812.852.782.812.810.72%24,931
Mar 4, 20262.672.822.662.792.792.20%39,567
Mar 3, 20262.802.842.702.732.73-5.54%141,505
Mar 2, 20262.892.902.782.892.89-2.36%90,924
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