Skip to main content
Atria Oyj (HEL:ATRAV)
Finland flag Finland · Delayed Price · Currency is EUR
17.85
+0.05 (0.28%)
Mar 6, 2026, 2:23 PM EET

Atria Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.9017.9017.4517.8017.80-0.56%3,838
Mar 4, 202617.2017.9017.2017.9017.903.77%5,294
Mar 3, 202617.6017.6017.1517.2517.25-2.27%6,928
Mar 2, 202617.7017.9017.6017.6517.65-1.67%6,719
Feb 27, 202617.8018.0017.5517.9517.951.13%4,380
Feb 26, 202618.0018.0517.6517.7517.75-1.11%8,183
Feb 25, 202617.9018.1517.9017.9517.950.28%3,076
Feb 24, 202618.0518.0517.8017.9017.90-0.83%2,566
Feb 23, 202618.1518.5018.0518.0518.05-0.28%9,660
Feb 20, 202618.3018.4018.0018.1018.10-0.82%4,968
Feb 19, 202618.1018.3518.0018.2518.250.83%5,714
Feb 18, 202617.6018.1017.5018.1018.102.84%9,964
Feb 17, 202617.3017.6017.3017.6017.602.33%12,942
Feb 16, 202617.2017.2017.0517.2017.20-0.29%6,323
Feb 13, 202617.3517.8017.2517.2517.25-0.29%11,780
Feb 12, 202617.0517.4517.0017.3017.301.47%12,858
Feb 11, 202617.0017.4316.9017.0517.050.29%21,019
Feb 10, 202616.6517.0016.6517.0017.002.41%9,408
Feb 9, 202616.7016.7016.3516.6016.60-0.60%5,591
Feb 6, 202615.9516.7515.9516.7016.705.36%13,731
Feb 5, 202615.9516.0015.7515.8515.85-0.63%3,205
Feb 4, 202615.7515.9515.6515.9515.951.27%5,497
Feb 3, 202615.6515.8015.5015.7515.750.96%6,062
Feb 2, 202615.8015.8015.5515.6015.60-1.58%5,232
Jan 30, 202616.0016.2515.8515.8515.85-0.94%10,447
Jan 29, 202616.1516.3516.0016.0016.00-1.23%7,720
Jan 28, 202616.3016.4016.2016.2016.20-0.61%2,599
Jan 27, 202616.4516.4516.2516.3016.30-0.91%3,044
Jan 26, 202616.3516.6016.3016.4516.450.92%7,107
Jan 23, 202616.5016.5016.3016.3016.30-0.91%3,859
Jan 22, 202616.1016.5016.1016.4516.452.81%10,669
Jan 21, 202616.1516.3016.0016.0016.00-1.23%9,135
Jan 20, 202616.5016.5516.1016.2016.20-0.92%9,218
Jan 19, 202616.6016.6016.1016.3516.35-3.54%17,719
Jan 16, 202616.4516.9516.4516.9516.952.73%11,491
Jan 15, 202616.1016.5016.0516.5016.502.48%8,416
Jan 14, 202615.9516.1015.7516.1016.101.58%8,561
Jan 13, 202615.7516.1015.6015.8515.850.32%6,920
Jan 12, 202615.8515.8515.5015.8015.80-0.32%6,772
Jan 9, 202615.9516.0015.8015.8515.85-0.63%4,701
Jan 8, 202615.7015.9515.7015.9515.951.59%6,118
Jan 7, 202615.3515.7015.3015.7015.703.63%10,768
Jan 5, 202615.2515.3515.1515.1515.15-4,800
Jan 2, 202615.3015.3015.0515.1515.15-0.98%10,932
Dec 30, 202515.0015.3015.0015.3015.301.66%5,266
Dec 29, 202514.8515.4514.8515.0515.051.69%14,830
Dec 23, 202514.8014.8514.6514.8014.801.02%6,047
Dec 22, 202514.8514.9014.6514.6514.65-1.68%4,430
Dec 19, 202514.9014.9514.7514.9014.90-0.33%3,754
Dec 18, 202514.6014.9514.6014.9514.952.75%8,084
Dec 17, 202514.7014.7014.5514.5514.55-0.34%2,753
Dec 16, 202514.6514.9514.5514.6014.60-0.34%4,732
Dec 15, 202514.7014.9514.6014.6514.65-0.34%7,638
Dec 12, 202514.6014.7514.5514.7014.701.03%5,990
Dec 11, 202514.4514.6014.4014.5514.550.69%4,466
Dec 10, 202514.3514.4514.3014.4514.451.05%4,668
Dec 9, 202514.2514.4014.2014.3014.300.70%6,074
Dec 8, 202514.2014.3514.2014.2014.20-3,522
Dec 5, 202514.2014.3514.2014.2014.200.35%4,673
Dec 4, 202514.1514.3514.1514.1514.15-0.35%7,950
Dec 3, 202514.1514.4014.1514.2014.200.35%3,605
Dec 2, 202514.2014.4514.1514.1514.15-10,906
Dec 1, 202514.2014.4014.1514.1514.15-0.35%4,690
Nov 28, 202514.1514.3514.1514.2014.200.35%3,951
Nov 27, 202514.0514.3514.0514.1514.150.71%4,451
Nov 26, 202514.1014.2014.0514.0514.05-0.71%3,550
Nov 25, 202514.0514.1514.0514.1514.150.71%5,508
Nov 24, 202513.8014.1513.8014.0514.051.81%6,823
Nov 21, 202513.9513.9513.8013.8013.80-1.43%9,165
Nov 20, 202514.1014.1513.9514.0014.00-2,631
Nov 19, 202514.1014.2513.9514.0014.00-0.71%5,500
Nov 18, 202514.2514.2514.0014.1014.10-0.35%7,342
Nov 17, 202514.2514.3514.0514.1514.15-0.70%5,009
Nov 14, 202514.2514.4014.2514.2514.25-4,794
Nov 13, 202514.6514.6514.2514.2514.25-2.73%8,405
Nov 12, 202514.3014.6514.3014.6514.653.17%4,756
Nov 11, 202514.1514.2514.1014.2014.200.35%8,403
Nov 10, 202514.1014.3014.1014.1514.150.71%5,052
Nov 7, 202514.0014.1513.9014.0514.051.81%6,295
Nov 6, 202513.7513.8013.5513.8013.800.36%6,974
Nov 5, 202513.7513.8013.6013.7513.75-10,761
Nov 4, 202513.9514.0513.6513.7513.75-1.08%13,628
Nov 3, 202514.1014.1013.8013.9013.901.46%5,494
Oct 31, 202513.9513.9513.6013.7013.70-1.79%18,993
Oct 30, 202514.2014.2513.8513.9513.95-0.36%4,787
Oct 29, 202514.3514.3513.9514.0014.00-2.44%16,537
Oct 28, 202514.4514.4514.3014.3514.35-1.03%3,296
Oct 27, 202514.1514.5014.1514.5014.502.84%9,242
Oct 24, 202514.2514.3014.1014.1014.101.08%7,170
Oct 23, 202514.4014.5013.9513.9513.951.09%8,288
Oct 22, 202514.4514.4513.8013.8013.80-4.50%3,117
Oct 21, 202513.8514.4513.7514.4514.454.33%4,953
Oct 20, 202513.7013.9513.7013.8513.851.47%3,534
Oct 17, 202513.8513.9013.6513.6513.65-1.44%7,293
Oct 16, 202513.7013.9513.6013.8513.85-0.36%7,945
Oct 15, 202513.7513.9013.7513.9013.901.09%7,307
Oct 14, 202513.5013.8013.3013.7513.752.23%18,126
Oct 13, 202512.9513.7012.8513.4513.453.46%32,723
Oct 10, 202512.8513.0512.8513.0013.001.17%4,400
Oct 9, 202512.9513.0512.8512.8512.85-0.39%2,832