Atria Oyj (HEL:ATRAV)
Finland
· Delayed Price · Currency is EUR 14.20
+0.05 (0.35%)
At close: Dec 5, 2025
Atria Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.20 | 14.35 | 14.20 | 14.20 | 14.20 | 0.35% | 4,673 |
| Dec 4, 2025 | 14.15 | 14.35 | 14.15 | 14.15 | 14.15 | -0.35% | 7,950 |
| Dec 3, 2025 | 14.15 | 14.40 | 14.15 | 14.20 | 14.20 | 0.35% | 3,605 |
| Dec 2, 2025 | 14.20 | 14.45 | 14.15 | 14.15 | 14.15 | - | 10,906 |
| Dec 1, 2025 | 14.20 | 14.40 | 14.15 | 14.15 | 14.15 | -0.35% | 4,690 |
| Nov 28, 2025 | 14.15 | 14.35 | 14.15 | 14.20 | 14.20 | 0.35% | 3,951 |
| Nov 27, 2025 | 14.05 | 14.35 | 14.05 | 14.15 | 14.15 | 0.71% | 4,451 |
| Nov 26, 2025 | 14.10 | 14.20 | 14.05 | 14.05 | 14.05 | -0.71% | 3,550 |
| Nov 25, 2025 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 0.71% | 5,508 |
| Nov 24, 2025 | 13.80 | 14.15 | 13.80 | 14.05 | 14.05 | 1.81% | 5,689 |
| Nov 21, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -1.43% | 9,165 |
| Nov 20, 2025 | 14.10 | 14.15 | 13.95 | 14.00 | 14.00 | - | 2,631 |
| Nov 19, 2025 | 14.10 | 14.25 | 13.95 | 14.00 | 14.00 | -0.71% | 5,500 |
| Nov 18, 2025 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -0.35% | 7,342 |
| Nov 17, 2025 | 14.25 | 14.35 | 14.05 | 14.15 | 14.15 | -0.70% | 5,009 |
| Nov 14, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | - | 4,794 |
| Nov 13, 2025 | 14.65 | 14.65 | 14.25 | 14.25 | 14.25 | -2.73% | 8,405 |
| Nov 12, 2025 | 14.30 | 14.65 | 14.30 | 14.65 | 14.65 | 3.17% | 4,756 |
| Nov 11, 2025 | 14.15 | 14.25 | 14.10 | 14.20 | 14.20 | 0.35% | 8,403 |
| Nov 10, 2025 | 14.10 | 14.30 | 14.10 | 14.15 | 14.15 | 0.71% | 5,052 |
| Nov 7, 2025 | 14.00 | 14.15 | 13.90 | 14.05 | 14.05 | 1.81% | 6,295 |
| Nov 6, 2025 | 13.75 | 13.80 | 13.55 | 13.80 | 13.80 | 0.36% | 6,974 |
| Nov 5, 2025 | 13.75 | 13.80 | 13.60 | 13.75 | 13.75 | - | 10,761 |
| Nov 4, 2025 | 13.95 | 14.05 | 13.65 | 13.75 | 13.75 | -1.08% | 13,628 |
| Nov 3, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | 1.46% | 5,494 |
| Oct 31, 2025 | 13.95 | 13.95 | 13.60 | 13.70 | 13.70 | -1.79% | 18,993 |
| Oct 30, 2025 | 14.20 | 14.25 | 13.85 | 13.95 | 13.95 | -0.36% | 4,787 |
| Oct 29, 2025 | 14.35 | 14.35 | 13.95 | 14.00 | 14.00 | -2.44% | 16,537 |
| Oct 28, 2025 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | -1.03% | 3,296 |
| Oct 27, 2025 | 14.15 | 14.50 | 14.15 | 14.50 | 14.50 | 2.84% | 9,242 |
| Oct 24, 2025 | 14.25 | 14.30 | 14.10 | 14.10 | 14.10 | 1.08% | 7,170 |
| Oct 23, 2025 | 14.40 | 14.50 | 13.95 | 13.95 | 13.95 | 1.09% | 8,288 |
| Oct 22, 2025 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | -4.50% | 3,117 |
| Oct 21, 2025 | 13.85 | 14.45 | 13.75 | 14.45 | 14.45 | 4.33% | 4,953 |
| Oct 20, 2025 | 13.70 | 13.95 | 13.70 | 13.85 | 13.85 | 1.47% | 3,534 |
| Oct 17, 2025 | 13.85 | 13.90 | 13.65 | 13.65 | 13.65 | -1.44% | 7,293 |
| Oct 16, 2025 | 13.70 | 13.95 | 13.60 | 13.85 | 13.85 | -0.36% | 7,945 |
| Oct 15, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 1.09% | 7,307 |
| Oct 14, 2025 | 13.50 | 13.80 | 13.30 | 13.75 | 13.75 | 2.23% | 18,126 |
| Oct 13, 2025 | 12.95 | 13.70 | 12.85 | 13.45 | 13.45 | 3.46% | 32,723 |
| Oct 10, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 4,400 |
| Oct 9, 2025 | 12.95 | 13.05 | 12.85 | 12.85 | 12.85 | -0.39% | 2,832 |
| Oct 8, 2025 | 12.95 | 13.00 | 12.85 | 12.90 | 12.90 | -0.77% | 4,295 |
| Oct 7, 2025 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | 1.17% | 2,927 |
| Oct 6, 2025 | 12.95 | 13.05 | 12.85 | 12.85 | 12.85 | -0.77% | 5,030 |
| Oct 3, 2025 | 12.95 | 13.05 | 12.95 | 12.95 | 12.95 | 0.39% | 2,852 |
| Oct 2, 2025 | 12.90 | 13.05 | 12.85 | 12.90 | 12.90 | - | 2,780 |
| Oct 1, 2025 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | -0.77% | 4,632 |
| Sep 30, 2025 | 13.15 | 13.20 | 12.95 | 13.00 | 13.00 | -1.52% | 4,137 |
| Sep 29, 2025 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | -0.38% | 2,416 |
| Sep 26, 2025 | 12.85 | 13.35 | 12.75 | 13.25 | 13.25 | 4.33% | 11,882 |
| Sep 25, 2025 | 13.05 | 13.05 | 12.70 | 12.70 | 12.70 | -1.93% | 7,815 |
| Sep 24, 2025 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -0.77% | 3,790 |
| Sep 23, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -0.76% | 2,661 |
| Sep 22, 2025 | 13.10 | 13.25 | 13.10 | 13.15 | 13.15 | 0.38% | 5,934 |
| Sep 19, 2025 | 13.20 | 13.25 | 13.10 | 13.10 | 13.10 | -0.38% | 11,233 |
| Sep 18, 2025 | 13.15 | 13.25 | 12.95 | 13.15 | 13.15 | - | 11,103 |
| Sep 17, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 2,959 |
| Sep 16, 2025 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 1,336 |
| Sep 15, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 2,244 |
| Sep 12, 2025 | 13.20 | 13.20 | 13.05 | 13.20 | 13.20 | - | 3,635 |
| Sep 11, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 10,158 |
| Sep 10, 2025 | 13.10 | 13.20 | 12.95 | 13.20 | 13.20 | 1.93% | 7,469 |
| Sep 9, 2025 | 13.15 | 13.20 | 12.90 | 12.95 | 12.95 | -1.52% | 7,538 |
| Sep 8, 2025 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 1.54% | 3,648 |
| Sep 5, 2025 | 13.20 | 13.20 | 12.90 | 12.95 | 12.95 | -1.89% | 14,369 |
| Sep 4, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | - | 6,854 |
| Sep 3, 2025 | 13.15 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 3,078 |
| Sep 2, 2025 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | -1.50% | 4,619 |
| Sep 1, 2025 | 13.25 | 13.55 | 13.20 | 13.35 | 13.35 | 0.75% | 5,534 |
| Aug 29, 2025 | 13.15 | 13.35 | 13.10 | 13.25 | 13.25 | 0.38% | 3,393 |
| Aug 28, 2025 | 13.15 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 3,664 |
| Aug 27, 2025 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | -1.87% | 3,277 |
| Aug 26, 2025 | 13.35 | 13.40 | 13.25 | 13.40 | 13.40 | 0.37% | 4,375 |
| Aug 25, 2025 | 13.25 | 13.45 | 13.10 | 13.35 | 13.35 | 0.38% | 6,613 |
| Aug 22, 2025 | 13.20 | 13.30 | 13.05 | 13.30 | 13.30 | 0.76% | 6,638 |
| Aug 21, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1.54% | 4,311 |
| Aug 20, 2025 | 13.15 | 13.15 | 12.90 | 13.00 | 13.00 | -0.76% | 5,956 |
| Aug 19, 2025 | 13.20 | 13.20 | 12.95 | 13.10 | 13.10 | - | 4,709 |
| Aug 18, 2025 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | 2.34% | 5,862 |
| Aug 15, 2025 | 13.05 | 13.10 | 12.75 | 12.80 | 12.80 | -2.66% | 13,002 |
| Aug 14, 2025 | 13.20 | 13.35 | 13.05 | 13.15 | 13.15 | -1.13% | 7,333 |
| Aug 13, 2025 | 13.25 | 13.35 | 13.20 | 13.30 | 13.30 | 0.76% | 6,530 |
| Aug 12, 2025 | 13.35 | 13.35 | 13.10 | 13.20 | 13.20 | -1.12% | 3,214 |
| Aug 11, 2025 | 13.40 | 13.45 | 13.15 | 13.35 | 13.35 | -0.37% | 7,259 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.10 | 13.40 | 13.40 | 0.37% | 8,630 |
| Aug 7, 2025 | 13.15 | 13.35 | 13.10 | 13.35 | 13.35 | 1.14% | 6,104 |
| Aug 6, 2025 | 13.20 | 13.35 | 13.20 | 13.20 | 13.20 | - | 6,224 |
| Aug 5, 2025 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 6,129 |
| Aug 4, 2025 | 13.20 | 13.45 | 13.20 | 13.30 | 13.30 | 0.76% | 6,517 |
| Aug 1, 2025 | 13.35 | 13.55 | 13.20 | 13.20 | 13.20 | -1.12% | 8,059 |
| Jul 31, 2025 | 13.55 | 13.75 | 13.30 | 13.35 | 13.35 | -1.11% | 13,245 |
| Jul 30, 2025 | 13.60 | 13.65 | 13.50 | 13.50 | 13.50 | -0.37% | 692 |
| Jul 29, 2025 | 13.55 | 13.70 | 13.50 | 13.55 | 13.55 | - | 6,208 |
| Jul 28, 2025 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | - | 6,330 |
| Jul 25, 2025 | 13.55 | 13.65 | 13.50 | 13.55 | 13.55 | - | 6,483 |
| Jul 24, 2025 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | -1.45% | 4,848 |
| Jul 23, 2025 | 13.70 | 13.80 | 13.65 | 13.75 | 13.75 | 0.36% | 6,831 |
| Jul 22, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 2,751 |
| Jul 21, 2025 | 13.70 | 13.80 | 13.60 | 13.80 | 13.80 | - | 2,614 |