Skip to main content
Atrys Health, S.A. (FRA:A2T)
Germany flag Germany · Delayed Price · Currency is EUR
2.550
+0.010 (0.39%)
At close: Dec 4, 2025

Atrys Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.372.722.372.572.570.78%588
Dec 4, 20252.372.572.372.552.550.39%-
Dec 3, 20252.402.582.402.542.54-0.78%-
Dec 2, 20252.372.562.372.562.56--
Dec 1, 20252.382.572.382.562.560.39%-
Nov 28, 20252.432.672.432.552.551.19%-
Nov 27, 20252.362.532.362.522.52-0.40%-
Nov 26, 20252.372.562.372.532.53-0.39%-
Nov 25, 20252.352.542.352.542.540.79%-
Nov 24, 20252.332.532.332.522.52-0.40%-
Nov 21, 20252.362.532.362.532.53--
Nov 20, 20252.372.532.372.532.53-0.78%-
Nov 19, 20252.352.562.352.552.55-9.57%-
Nov 18, 20252.412.822.412.822.826.42%630
Nov 17, 20252.502.682.502.652.65-1.49%-
Nov 14, 20252.542.732.542.692.69-1.82%-
Nov 13, 20252.512.742.512.742.74-0.36%-
Nov 12, 20252.542.752.542.752.751.48%-
Nov 11, 20252.503.022.502.712.71-9.97%1,027
Nov 10, 20252.593.012.593.013.016.36%659
Nov 7, 20252.622.852.622.832.83-4.07%-
Nov 6, 20252.702.952.702.952.950.68%-
Nov 5, 20252.793.002.792.932.93-3.62%-
Nov 4, 20252.853.062.853.043.04-2.25%-
Nov 3, 20252.783.112.783.113.111.63%-
Oct 31, 20252.823.062.823.063.061.32%-
Oct 30, 20252.823.042.823.023.02-2.27%-
Oct 29, 20252.883.142.883.093.09-3.44%-
Oct 28, 20252.963.232.963.203.20-0.31%-
Oct 27, 20252.973.242.973.213.21-0.62%-
Oct 24, 20253.023.293.023.233.23-1.52%-
Oct 23, 20253.083.393.083.283.28-2.09%-
Oct 22, 20253.033.363.033.353.352.45%-
Oct 21, 20252.943.272.943.273.273.48%-
Oct 20, 20252.943.242.943.163.163.27%-
Oct 17, 20252.843.062.843.063.060.99%-
Oct 16, 20252.913.102.913.033.03-3.50%-
Oct 15, 20252.943.182.943.143.141.29%-
Oct 14, 20252.993.232.993.103.10-4.32%-
Oct 13, 20252.953.252.953.243.241.25%-
Oct 10, 20252.923.262.923.203.20-0.62%-
Oct 9, 20252.963.322.963.223.22-1.83%-
Oct 8, 20252.973.392.973.283.281.55%-
Oct 7, 20252.753.232.753.233.2314.54%-
Oct 6, 20252.432.822.432.822.827.63%-
Oct 3, 20252.422.622.422.622.62-0.38%-
Oct 2, 20252.422.632.422.632.631.54%-
Oct 1, 20252.412.602.412.592.59-0.77%-
Sep 30, 20252.472.632.472.612.61-1.51%-
Sep 29, 20252.442.652.442.652.650.38%-
Sep 26, 20252.432.642.432.642.643.53%-
Sep 25, 20252.372.552.372.552.55--
Sep 24, 20252.382.572.382.552.55-1.16%-
Sep 23, 20252.462.622.462.582.58-3.01%-
Sep 22, 20252.432.662.432.662.66-7.64%-
Sep 19, 20252.432.882.432.882.889.09%1,548
Sep 18, 20252.452.662.452.642.640.38%-
Sep 17, 20252.442.652.442.632.63-0.75%-
Sep 16, 20252.472.652.472.652.650.38%-
Sep 15, 20252.482.652.482.642.64-0.75%-
Sep 12, 20252.492.662.492.662.66--
Sep 11, 20252.492.662.492.662.66-0.37%-
Sep 10, 20252.462.672.462.672.670.38%-
Sep 9, 20252.492.662.492.662.66-0.37%-
Sep 8, 20252.502.672.502.672.67--
Sep 5, 20252.482.682.482.672.67-0.37%-
Sep 4, 20252.502.692.502.682.68-0.37%-
Sep 3, 20252.482.712.482.692.69-0.37%-
Sep 2, 20252.482.702.482.702.700.37%-
Sep 1, 20252.502.702.502.692.69-0.74%-
Aug 29, 20252.462.712.462.712.71-0.73%-
Aug 28, 20252.532.732.532.732.73-0.36%-
Aug 27, 20252.482.742.482.742.74-2.49%-
Aug 26, 20252.532.812.532.812.813.69%-
Aug 25, 20252.482.712.482.712.710.37%-
Aug 22, 20252.532.742.532.702.70-1.10%-
Aug 21, 20252.552.742.552.732.73--
Aug 20, 20252.572.762.572.732.73-1.09%-
Aug 19, 20252.582.792.582.762.76--
Aug 18, 20252.482.782.482.762.761.85%-
Aug 15, 20252.442.752.442.712.71-0.37%-
Aug 14, 20252.542.722.542.722.720.37%-
Aug 13, 20252.502.712.502.712.710.74%-
Aug 12, 20252.482.692.482.692.690.37%-
Aug 11, 20252.462.732.462.682.680.37%-
Aug 8, 20252.462.682.462.672.67-0.74%-
Aug 7, 20252.482.692.482.692.69-0.37%-
Aug 6, 20252.502.712.502.702.70-1.10%-
Aug 5, 20252.502.732.502.732.731.49%-
Aug 4, 20252.512.762.512.692.69-1.10%-
Aug 1, 20252.572.762.572.722.72-0.37%-
Jul 31, 20252.512.732.512.732.73-1.09%-
Jul 30, 20252.562.812.562.762.76-1.78%-
Jul 29, 20252.602.812.602.812.810.36%-
Jul 28, 20252.632.852.632.802.80-2.44%-
Jul 25, 20252.642.872.642.872.871.41%-
Jul 24, 20252.632.892.632.832.83-0.35%-
Jul 23, 20252.622.842.622.842.84--
Jul 22, 20252.712.872.712.842.840.71%-
Jul 21, 20252.622.822.622.822.822.17%-