Skip to main content
Atria Oyj (HEL:ATRAV)
Finland flag Finland · Delayed Price · Currency is EUR
14.92
-0.50 (-3.24%)
Apr 28, 2026, 6:29 PM EET

Atria Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6215.6214.9014.9214.92-3.24%19,396
Apr 27, 202616.6416.6615.4215.4215.42-7.66%24,730
Apr 24, 202616.9816.9816.5216.7016.70-5.97%14,456
Apr 23, 202617.8018.0817.6817.7617.011.49%19,079
Apr 22, 202617.7017.8617.4417.5016.76-0.79%22,726
Apr 21, 202617.6417.7017.5017.6416.900.23%12,777
Apr 20, 202617.5817.9417.5417.6016.860.69%8,498
Apr 17, 202617.2217.5216.8017.4816.742.22%10,147
Apr 16, 202617.5817.5817.1017.1016.38-2.73%16,920
Apr 15, 202617.8817.9817.5217.5816.84-1.68%10,407
Apr 14, 202618.2618.3417.8417.8817.12-2.40%11,259
Apr 13, 202618.2018.4418.2018.3217.55-0.33%5,182
Apr 10, 202618.1018.4818.1018.3817.603.26%11,592
Apr 9, 202618.1018.1617.7217.8017.05-1.77%9,447
Apr 8, 202617.8818.2017.8818.1217.353.90%10,740
Apr 7, 202617.2617.6417.0417.4416.701.10%8,547
Apr 2, 202617.1017.2516.9517.2516.520.88%5,992
Apr 1, 202616.9017.2016.8517.1016.382.09%7,464
Mar 31, 202616.4516.9016.4016.7516.041.82%5,147
Mar 30, 202616.6016.7016.4016.4515.76-0.60%3,191
Mar 27, 202616.8516.9016.5516.5515.85-1.19%5,871
Mar 26, 202616.8016.8016.4016.7516.04-0.30%4,021
Mar 25, 202616.5516.9016.5516.8016.093.38%5,811
Mar 24, 202616.6016.6516.1016.2515.56-2.40%9,110
Mar 23, 202616.4517.0015.7516.6515.950.60%16,781
Mar 20, 202617.2517.4016.3516.5515.85-3.50%14,522
Mar 19, 202618.2018.2016.8517.1516.43-6.54%22,158
Mar 18, 202618.4518.5018.2018.3517.58-0.81%4,971
Mar 17, 202618.5018.5518.3518.5017.72-0.27%3,641
Mar 16, 202618.5518.6018.2518.5517.77-0.80%5,515
Mar 13, 202618.1518.7018.0018.7017.912.47%11,488
Mar 12, 202617.9518.2517.7518.2517.481.11%6,078
Mar 11, 202617.6018.1317.5018.0517.292.85%9,645
Mar 10, 202617.9017.9517.4517.5516.81-0.85%3,368
Mar 9, 202617.6017.8017.3017.7016.95-0.84%12,439
Mar 6, 202617.8518.0017.6517.8517.100.28%45,298
Mar 5, 202617.9017.9017.4517.8017.05-0.56%3,878
Mar 4, 202617.2017.9017.2017.9017.143.77%5,294
Mar 3, 202617.6017.6017.1517.2516.52-2.27%6,928
Mar 2, 202617.7017.9017.6017.6516.90-1.67%6,719
Feb 27, 202617.8018.0017.5517.9517.191.13%4,380
Feb 26, 202618.0018.0517.6517.7517.00-1.11%8,183
Feb 25, 202617.9018.1517.9017.9517.190.28%3,076
Feb 24, 202618.0518.0517.8017.9017.14-0.83%2,566
Feb 23, 202618.1518.5018.0518.0517.29-0.28%9,660
Feb 20, 202618.3018.4018.0018.1017.34-0.82%4,968
Feb 19, 202618.1018.3518.0018.2517.480.83%5,714
Feb 18, 202617.6018.1017.5018.1017.342.84%9,964
Feb 17, 202617.3017.6017.3017.6016.862.33%12,942
Feb 16, 202617.2017.2017.0517.2016.47-0.29%6,323
Feb 13, 202617.3517.8017.2517.2516.52-0.29%11,780
Feb 12, 202617.0517.4517.0017.3016.571.47%12,858
Feb 11, 202617.0017.4316.9017.0516.330.29%21,019
Feb 10, 202616.6517.0016.6517.0016.282.41%9,408
Feb 9, 202616.7016.7016.3516.6015.90-0.60%5,591
Feb 6, 202615.9516.7515.9516.7015.995.36%13,731
Feb 5, 202615.9516.0015.7515.8515.18-0.63%3,205
Feb 4, 202615.7515.9515.6515.9515.281.27%5,497
Feb 3, 202615.6515.8015.5015.7515.080.96%6,062
Feb 2, 202615.8015.8015.5515.6014.94-1.58%5,232
Jan 30, 202616.0016.2515.8515.8515.18-0.94%10,447
Jan 29, 202616.1516.3516.0016.0015.32-1.23%7,720
Jan 28, 202616.3016.4016.2016.2015.52-0.61%2,599
Jan 27, 202616.4516.4516.2516.3015.61-0.91%3,044
Jan 26, 202616.3516.6016.3016.4515.760.92%7,107
Jan 23, 202616.5016.5016.3016.3015.61-0.91%3,859
Jan 22, 202616.1016.5016.1016.4515.762.81%10,669
Jan 21, 202616.1516.3016.0016.0015.32-1.23%9,135
Jan 20, 202616.5016.5516.1016.2015.52-0.92%9,218
Jan 19, 202616.6016.6016.1016.3515.66-3.54%17,719
Jan 16, 202616.4516.9516.4516.9516.232.73%11,491
Jan 15, 202616.1016.5016.0516.5015.802.48%8,416
Jan 14, 202615.9516.1015.7516.1015.421.58%8,561
Jan 13, 202615.7516.1015.6015.8515.180.32%6,920
Jan 12, 202615.8515.8515.5015.8015.13-0.32%6,772
Jan 9, 202615.9516.0015.8015.8515.18-0.63%4,701
Jan 8, 202615.7015.9515.7015.9515.281.59%6,118
Jan 7, 202615.3515.7015.3015.7015.043.63%10,768
Jan 5, 202615.2515.3515.1515.1514.51-4,800
Jan 2, 202615.3015.3015.0515.1514.51-0.98%10,932
Dec 30, 202515.0015.3015.0015.3014.651.66%5,266
Dec 29, 202514.8515.4514.8515.0514.411.69%14,830
Dec 23, 202514.8014.8514.6514.8014.181.02%6,047
Dec 22, 202514.8514.9014.6514.6514.03-1.68%4,430
Dec 19, 202514.9014.9514.7514.9014.27-0.33%3,754
Dec 18, 202514.6014.9514.6014.9514.322.75%8,084
Dec 17, 202514.7014.7014.5514.5513.94-0.34%2,753
Dec 16, 202514.6514.9514.5514.6013.98-0.34%4,732
Dec 15, 202514.7014.9514.6014.6514.03-0.34%7,638
Dec 12, 202514.6014.7514.5514.7014.081.03%5,990
Dec 11, 202514.4514.6014.4014.5513.940.69%4,466
Dec 10, 202514.3514.4514.3014.4513.841.05%4,668
Dec 9, 202514.2514.4014.2014.3013.700.70%6,074
Dec 8, 202514.2014.3514.2014.2013.60-3,522
Dec 5, 202514.2014.3514.2014.2013.600.35%4,673
Dec 4, 202514.1514.3514.1514.1513.55-0.35%7,950
Dec 3, 202514.1514.4014.1514.2013.600.35%3,605
Dec 2, 202514.2014.4514.1514.1513.55-10,906
Dec 1, 202514.2014.4014.1514.1513.55-0.35%4,690
Nov 28, 202514.1514.3514.1514.2013.600.35%3,951