Atria Oyj Class A ATRAV
OMXHEX · Finland · Distribution Services
€16.12-0.08 (-0.49%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.12 | -0.49% | €16.16 | €16.16 | €15.90 | 2.50K |
| 2026-09-30 | €16.20 | -1.94% | €16.48 | €16.48 | €16.20 | 3.82K |
| 2026-09-29 | €16.52 | +1.98% | €16.20 | €16.52 | €16.20 | 3.53K |
| 2026-09-28 | €16.20 | +0.25% | €16.10 | €16.24 | €16.10 | 3.03K |
| 2026-09-25 | €16.16 | -0.25% | €16.20 | €16.32 | €16.08 | 2.81K |
| 2026-09-24 | €16.20 | -1.22% | €16.42 | €16.46 | €16.20 | 4.23K |
| 2026-09-23 | €16.40 | -0.49% | €16.46 | €16.48 | €16.40 | 3.68K |
| 2026-09-22 | €16.48 | +0.24% | €16.46 | €16.56 | €16.44 | 4.17K |
| 2026-09-21 | €16.44 | -2.14% | €16.80 | €16.80 | €16.40 | 5.61K |
| 2026-09-18 | €16.80 | +0.96% | €16.72 | €16.94 | €16.70 | 5.31K |
| 2026-09-17 | €16.64 | +0.97% | €16.48 | €16.84 | €16.48 | 3.56K |
| 2026-09-16 | €16.48 | +1.23% | €16.28 | €16.78 | €16.28 | 7.99K |
| 2026-09-15 | €16.28 | +1.50% | €16.04 | €16.34 | €16.04 | 3.14K |
| 2026-09-14 | €16.04 | 0.00% | €16.04 | €16.26 | €16.04 | 4.12K |
| 2026-09-11 | €16.04 | -1.35% | €16.26 | €16.34 | €16.04 | 3.70K |
| 2026-09-10 | €16.26 | +1.25% | €16.06 | €16.38 | €16.02 | 6.46K |
| 2026-09-09 | €16.06 | +0.25% | €16.02 | €16.28 | €15.90 | 6.91K |
| 2026-09-08 | €16.02 | -0.62% | €16.00 | €16.44 | €16.00 | 14.18K |
| 2026-09-07 | €16.12 | -0.62% | €16.22 | €16.30 | €15.96 | 5.02K |
| 2026-09-04 | €16.22 | +0.50% | €16.10 | €16.22 | €16.04 | 6.31K |
| 2026-09-03 | €16.14 | +0.37% | €16.08 | €16.22 | €15.92 | 4.16K |
| 2026-09-02 | €16.08 | +2.03% | €15.76 | €16.08 | €15.74 | 5.91K |
| 2026-09-01 | €15.76 | +0.13% | €15.74 | €16.08 | €15.74 | 8.01K |
| 2026-08-31 | €15.74 | -1.75% | €16.04 | €16.30 | €15.74 | 13.04K |
| 2026-08-28 | €16.02 | -0.87% | €16.16 | €16.28 | €16.02 | 4.09K |
| 2026-08-27 | €16.16 | +0.12% | €16.26 | €16.30 | €16.16 | 3.26K |
| 2026-08-26 | €16.14 | -0.62% | €16.26 | €16.36 | €16.14 | 3.67K |
| 2026-08-25 | €16.24 | +1.75% | €16.02 | €16.36 | €16.02 | 3.28K |
| 2026-08-24 | €15.96 | -0.75% | €16.08 | €16.34 | €15.92 | 5.53K |
| 2026-08-21 | €16.08 | +1.26% | €15.90 | €16.10 | €15.86 | 4.71K |
| 2026-08-20 | €15.88 | +0.13% | €15.86 | €16.00 | €15.74 | 4.26K |
| 2026-08-19 | €15.86 | +0.13% | €15.88 | €15.96 | €15.76 | 2.99K |
| 2026-08-18 | €15.84 | -1.37% | €16.06 | €16.12 | €15.84 | 3.55K |
| 2026-08-17 | €16.06 | +0.63% | €15.96 | €16.08 | €15.96 | 1.69K |
| 2026-08-14 | €15.96 | -0.50% | €16.00 | €16.26 | €15.80 | 8.09K |
| 2026-08-13 | €16.04 | -1.11% | €16.32 | €16.32 | €16.00 | 5.41K |
| 2026-08-12 | €16.22 | -0.86% | €16.56 | €16.56 | €16.02 | 7.66K |
| 2026-08-11 | €16.36 | -0.73% | €16.48 | €16.68 | €16.36 | 10.92K |
| 2026-08-10 | €16.48 | +5.10% | €15.66 | €16.48 | €15.52 | 16.96K |
| 2026-08-07 | €15.68 | -0.63% | €15.76 | €15.76 | €15.24 | 10.56K |
| 2026-08-06 | €15.78 | +0.64% | €15.76 | €15.80 | €15.48 | 5.62K |
| 2026-08-05 | €15.68 | +3.57% | €15.14 | €15.68 | €15.06 | 25.28K |
| 2026-08-04 | €15.14 | -1.05% | €15.26 | €15.26 | €14.82 | 22.81K |
| 2026-08-03 | €15.30 | -2.42% | €15.68 | €15.68 | €15.18 | 28.57K |
| 2026-07-31 | €15.68 | -7.33% | €15.76 | €15.94 | €14.56 | 61.34K |
| 2026-07-30 | €16.92 | -1.63% | €17.20 | €17.32 | €16.92 | 4.02K |
| 2026-07-29 | €17.20 | +0.23% | €17.16 | €17.36 | €17.12 | 4.33K |
| 2026-07-28 | €17.16 | +1.30% | €16.94 | €17.16 | €16.92 | 10.65K |
| 2026-07-27 | €16.94 | +0.59% | €16.84 | €16.98 | €16.76 | 6.80K |
| 2026-07-24 | €16.84 | -0.24% | €16.78 | €16.84 | €16.56 | 2.45K |
| 2026-07-23 | €16.88 | +1.08% | €16.68 | €16.88 | €16.50 | 5.10K |
| 2026-07-22 | €16.70 | +3.09% | €16.50 | €16.90 | €16.30 | 16.83K |
| 2026-07-21 | €16.20 | +1.25% | €16.00 | €16.34 | €15.90 | 3.45K |
| 2026-07-20 | €16.00 | +0.63% | €15.90 | €16.16 | €15.82 | 7.53K |
| 2026-07-17 | €15.90 | +1.79% | €15.78 | €15.90 | €15.72 | 2.03K |
| 2026-07-16 | €15.62 | -1.51% | €15.86 | €15.86 | €15.60 | 2.06K |
| 2026-07-15 | €15.86 | +2.32% | €15.62 | €15.86 | €15.52 | 3.46K |
| 2026-07-14 | €15.50 | +0.52% | €15.42 | €15.64 | €15.36 | 3.49K |
| 2026-07-13 | €15.42 | -2.65% | €15.84 | €15.98 | €15.32 | 15.14K |
| 2026-07-10 | €15.84 | -1.00% | €16.00 | €16.00 | €15.84 | 1.88K |
| 2026-07-09 | €16.00 | +0.38% | €15.94 | €16.16 | €15.94 | 4.25K |
| 2026-07-08 | €15.94 | +2.71% | €15.58 | €15.96 | €15.28 | 3.29K |
| 2026-07-07 | €15.52 | +0.26% | €15.50 | €15.68 | €15.48 | 2.92K |
| 2026-07-06 | €15.48 | 0.00% | €15.54 | €15.68 | €15.48 | 3.01K |
| 2026-07-03 | €15.48 | +1.57% | €15.24 | €15.58 | €15.24 | 2.94K |
| 2026-07-02 | €15.24 | +0.13% | €15.26 | €15.48 | €15.24 | 2.81K |
| 2026-07-01 | €15.22 | +0.13% | €15.20 | €15.30 | €15.10 | 2.28K |
| 2026-06-30 | €15.20 | -0.26% | €15.24 | €15.34 | €15.16 | 5.84K |
| 2026-06-29 | €15.24 | -1.30% | €15.50 | €15.92 | €15.22 | 4.00K |
| 2026-06-26 | €15.44 | -1.53% | €15.76 | €16.30 | €15.44 | 9.95K |
| 2026-06-25 | €15.68 | +1.69% | €15.48 | €15.70 | €15.48 | 3.41K |
| 2026-06-24 | €15.42 | +1.18% | €15.28 | €15.58 | €15.18 | 4.93K |
| 2026-06-23 | €15.24 | +0.93% | €15.44 | €15.44 | €15.12 | 3.22K |
| 2026-06-22 | €15.10 | +0.40% | €15.00 | €15.32 | €15.00 | 2.03K |
| 2026-06-18 | €15.04 | -1.18% | €15.20 | €15.42 | €15.04 | 4.57K |
| 2026-06-17 | €15.22 | +1.06% | €15.10 | €15.34 | €15.10 | 5.17K |
| 2026-06-16 | €15.06 | -1.57% | €15.06 | €15.42 | €15.06 | 8.25K |
| 2026-06-15 | €15.30 | -0.52% | €15.46 | €15.82 | €15.24 | 6.39K |
| 2026-06-12 | €15.38 | +2.26% | €15.10 | €15.38 | €15.10 | 3.91K |
| 2026-06-11 | €15.04 | +0.94% | €14.84 | €15.04 | €14.84 | 2.01K |
| 2026-06-10 | €14.90 | -0.27% | €15.00 | €15.02 | €14.88 | 2.82K |
| 2026-06-09 | €14.94 | -0.40% | €14.90 | €15.04 | €14.90 | 2.10K |
| 2026-06-08 | €15.00 | -0.53% | €15.00 | €15.06 | €14.76 | 7.09K |
| 2026-06-05 | €15.08 | +2.45% | €14.80 | €15.20 | €14.80 | 10.21K |
| 2026-06-04 | €14.72 | +0.82% | €14.62 | €14.84 | €14.54 | 3.86K |
| 2026-06-03 | €14.60 | 0.00% | €14.76 | €14.76 | €14.60 | 3.47K |
| 2026-06-02 | €14.60 | +0.27% | €14.54 | €14.72 | €14.54 | 8.22K |
| 2026-06-01 | €14.56 | -2.28% | €14.88 | €14.90 | €14.52 | 7.86K |
| 2026-05-29 | €14.90 | +0.68% | €15.12 | €15.12 | €14.88 | 3.34K |
| 2026-05-28 | €14.80 | -0.94% | €14.98 | €14.98 | €14.76 | 9.31K |