Atria Oyj (FRA:AJC)
Germany
· Delayed Price · Currency is EUR 14.55
+0.30 (2.11%)
At close: Dec 3, 2025
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.06% | - |
| Dec 3, 2025 | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | 2.11% | 200 |
| Dec 2, 2025 | 14.15 | 14.60 | 14.15 | 14.25 | 14.25 | -2.06% | 5,991 |
| Dec 1, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | 2.46% | 70 |
| Nov 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | - |
| Nov 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Nov 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Nov 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.17% | - |
| Nov 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Nov 21, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 5,000 |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | - |
| Nov 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Nov 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Nov 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.39% | - |
| Nov 13, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 1.38% | 395 |
| Nov 12, 2025 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 2.48% | 55 |
| Nov 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | - |
| Nov 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | - |
| Nov 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Nov 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Nov 5, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | -1.08% | 13,832 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.46% | - |
| Nov 3, 2025 | 13.70 | 14.25 | 13.70 | 14.25 | 14.25 | 3.64% | 320 |
| Oct 31, 2025 | 14.05 | 14.05 | 13.75 | 13.75 | 13.75 | -1.43% | 673 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.79% | - |
| Oct 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.77% | - |
| Oct 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | - |
| Oct 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 22, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | 340 |
| Oct 21, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 3.25% | 250 |
| Oct 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.42% | - |
| Oct 17, 2025 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 1.81% | 160 |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Oct 13, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | 5 |
| Oct 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| Oct 9, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | - |
| Oct 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 6, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 110 |
| Oct 3, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | - | 491 |
| Oct 2, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.38% | 1,528 |
| Oct 1, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | 886 |
| Sep 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Sep 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | - |
| Sep 26, 2025 | 12.75 | 13.30 | 12.75 | 13.30 | 13.30 | 2.70% | 7,003 |
| Sep 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Sep 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Sep 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Sep 22, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 1,921 |
| Sep 19, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | 5,089 |
| Sep 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Sep 17, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.14% | 1,011 |
| Sep 16, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Sep 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Sep 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Sep 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.77% | - |
| Sep 10, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Sep 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | - |
| Sep 4, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.13% | - |
| Sep 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 1,129 |
| Sep 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.14% | - |
| Aug 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Aug 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.13% | - |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% | - |
| Aug 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | - |
| Aug 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.12% | - |
| Aug 22, 2025 | 13.15 | 13.40 | 13.15 | 13.40 | 13.40 | 3.08% | 3,313 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Aug 20, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | - |
| Aug 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.91% | - |
| Aug 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% | - |
| Aug 13, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | -0.38% | 1,687 |
| Aug 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Aug 11, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 1.89% | 5,090 |
| Aug 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Aug 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Aug 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.21% | 150 |
| Aug 5, 2025 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 0.37% | 4 |
| Aug 4, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 55 |
| Aug 1, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | 5,000 |
| Jul 31, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.17% | - |
| Jul 29, 2025 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | -0.36% | 1 |
| Jul 28, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | 100 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jul 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | - |
| Jul 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.73% | - |
| Jul 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | - |
| Jul 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | - |
| Jul 18, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | 1.47% | 6,881 |