Atrys Health SA ATRY
BME · Spain · Health Services
€2.62-0.06 (-2.42%)
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 | €2.62 | -2.42% | €2.68 | €2.70 | €2.62 | 31.80K |
| 2026-09-30 | €2.68 | -0.19% | €2.63 | €2.74 | €2.63 | 27.41K |
| 2026-09-29 | €2.69 | -1.47% | €2.73 | €2.74 | €2.62 | 20.42K |
| 2026-09-28 | €2.73 | +0.92% | €2.73 | €2.73 | €2.63 | 29.68K |
| 2026-09-25 | €2.70 | -1.99% | €2.74 | €2.77 | €2.70 | 22.08K |
| 2026-09-24 | €2.76 | -2.13% | €2.80 | €2.80 | €2.72 | 32.61K |
| 2026-09-23 | €2.82 | -1.05% | €2.82 | €2.84 | €2.79 | 29.64K |
| 2026-09-22 | €2.85 | +0.18% | €2.82 | €2.85 | €2.80 | 46.45K |
| 2026-09-21 | €2.85 | +1.25% | €2.88 | €2.89 | €2.82 | 33.83K |
| 2026-09-18 | €2.81 | +0.36% | €2.76 | €2.93 | €2.70 | 162.90K |
| 2026-09-17 | €2.80 | -0.36% | €2.85 | €2.85 | €2.78 | 19.69K |
| 2026-09-16 | €2.81 | -4.10% | €2.93 | €2.93 | €2.78 | 123.21K |
| 2026-09-15 | €2.93 | +5.59% | €2.87 | €2.94 | €2.84 | 196.13K |
| 2026-09-14 | €2.78 | +2.78% | €2.75 | €2.92 | €2.70 | 213.06K |
| 2026-09-11 | €2.70 | +6.72% | €2.56 | €2.78 | €2.48 | 84.86K |
| 2026-09-10 | €2.53 | +2.22% | €2.48 | €2.60 | €2.40 | 32.49K |
| 2026-09-09 | €2.47 | 0.00% | €2.47 | €2.60 | €2.43 | 93.25K |
| 2026-09-08 | €2.47 | -1.00% | €2.53 | €2.53 | €2.47 | 2.00K |
| 2026-09-07 | €2.50 | -0.79% | €2.50 | €2.59 | €2.49 | 54.34K |
| 2026-09-04 | €2.52 | +1.00% | €2.46 | €2.54 | €2.46 | 14.39K |
| 2026-09-03 | €2.49 | -0.60% | €2.50 | €2.54 | €2.45 | 22.95K |
| 2026-09-02 | €2.51 | -0.20% | €2.51 | €2.51 | €2.47 | 22.21K |
| 2026-09-01 | €2.52 | +0.20% | €2.58 | €2.58 | €2.51 | 18.93K |
| 2026-08-31 | €2.51 | -1.76% | €2.51 | €2.58 | €2.50 | 26.61K |
| 2026-08-28 | €2.56 | -0.20% | €2.53 | €2.66 | €2.52 | 25.31K |
| 2026-08-27 | €2.56 | 0.00% | €2.57 | €2.57 | €2.52 | 1.80K |
| 2026-08-26 | €2.56 | +1.59% | €2.57 | €2.57 | €2.53 | 5.89K |
| 2026-08-25 | €2.52 | -1.56% | €2.58 | €2.58 | €2.51 | 10.48K |
| 2026-08-24 | €2.56 | +1.19% | €2.53 | €2.58 | €2.53 | 5.54K |
| 2026-08-21 | €2.53 | -0.78% | €2.51 | €2.58 | €2.51 | 7.73K |
| 2026-08-20 | €2.55 | +0.20% | €2.53 | €2.59 | €2.52 | 9.94K |
| 2026-08-19 | €2.55 | -0.78% | €2.56 | €2.59 | €2.54 | 10.32K |
| 2026-08-18 | €2.57 | -1.16% | €2.60 | €2.60 | €2.57 | 8.08K |
| 2026-08-17 | €2.60 | +0.97% | €2.56 | €2.60 | €2.56 | 10.40K |
| 2026-08-14 | €2.57 | -1.15% | €2.63 | €2.63 | €2.56 | 16.91K |
| 2026-08-13 | €2.60 | +0.19% | €2.59 | €2.62 | €2.59 | 12.93K |
| 2026-08-12 | €2.60 | -0.95% | €2.60 | €2.62 | €2.59 | 4.24K |
| 2026-08-11 | €2.62 | +0.38% | €2.63 | €2.64 | €2.59 | 27.79K |
| 2026-08-10 | €2.61 | -1.32% | €2.67 | €2.67 | €2.55 | 30.27K |
| 2026-08-07 | €2.64 | -0.56% | €2.61 | €2.65 | €2.61 | 2.74K |
| 2026-08-06 | €2.66 | +1.92% | €2.60 | €2.67 | €2.60 | 25.47K |
| 2026-08-05 | €2.61 | +1.56% | €2.60 | €2.64 | €2.58 | 48.74K |
| 2026-08-04 | €2.57 | -1.72% | €2.56 | €2.62 | €2.56 | 16.83K |
| 2026-08-03 | €2.62 | +0.58% | €2.67 | €2.67 | €2.55 | 26.77K |
| 2026-07-31 | €2.60 | -1.70% | €2.68 | €2.68 | €2.54 | 43.75K |
| 2026-07-30 | €2.64 | +3.32% | €2.60 | €2.65 | €2.57 | 37.02K |
| 2026-07-29 | €2.56 | +1.99% | €2.60 | €2.60 | €2.51 | 23.37K |
| 2026-07-28 | €2.51 | -0.79% | €2.54 | €2.59 | €2.47 | 29.76K |
| 2026-07-27 | €2.53 | +2.02% | €2.50 | €2.59 | €2.45 | 46.37K |
| 2026-07-24 | €2.48 | +1.22% | €2.44 | €2.60 | €2.44 | 59.65K |
| 2026-07-23 | €2.45 | -1.80% | €2.42 | €2.53 | €2.42 | 55.49K |
| 2026-07-22 | €2.49 | +2.04% | €2.48 | €2.50 | €2.42 | 12.45K |
| 2026-07-21 | €2.44 | +0.62% | €2.40 | €2.45 | €2.40 | 9.90K |
| 2026-07-20 | €2.43 | +2.53% | €2.33 | €2.45 | €2.33 | 25.70K |
| 2026-07-17 | €2.37 | -1.86% | €2.40 | €2.41 | €2.31 | 216.69K |
| 2026-07-16 | €2.41 | +3.21% | €2.38 | €2.42 | €2.34 | 63.78K |
| 2026-07-15 | €2.34 | -2.70% | €2.42 | €2.42 | €2.33 | 55.00K |
| 2026-07-14 | €2.40 | -3.22% | €2.48 | €2.48 | €2.39 | 90.02K |
| 2026-07-13 | €2.48 | +0.40% | €2.50 | €2.50 | €2.48 | 27.09K |
| 2026-07-10 | €2.47 | -0.80% | €2.48 | €2.51 | €2.47 | 55.80K |
| 2026-07-09 | €2.49 | -0.99% | €2.52 | €2.55 | €2.49 | 39.31K |
| 2026-07-08 | €2.52 | -1.75% | €2.62 | €2.62 | €2.52 | 171.06K |
| 2026-07-07 | €2.57 | -0.39% | €2.57 | €2.60 | €2.57 | 63.76K |
| 2026-07-06 | €2.58 | +1.38% | €2.54 | €2.58 | €2.54 | 47.36K |
| 2026-07-03 | €2.54 | +0.79% | €2.51 | €2.56 | €2.51 | 36.61K |
| 2026-07-02 | €2.52 | -0.40% | €2.51 | €2.53 | €2.48 | 113.02K |
| 2026-07-01 | €2.53 | -0.20% | €2.54 | €2.54 | €2.51 | 57.94K |
| 2026-06-30 | €2.54 | -0.59% | €2.57 | €2.57 | €2.51 | 101.25K |
| 2026-06-29 | €2.55 | -1.16% | €2.58 | €2.61 | €2.55 | 354.76K |
| 2026-06-26 | €2.58 | +0.19% | €2.57 | €2.58 | €2.57 | 15.94K |
| 2026-06-25 | €2.58 | +0.39% | €2.56 | €2.59 | €2.56 | 28.49K |
| 2026-06-24 | €2.57 | -0.97% | €2.58 | €2.58 | €2.56 | 38.26K |
| 2026-06-23 | €2.59 | +0.39% | €2.63 | €2.63 | €2.58 | 48.22K |
| 2026-06-22 | €2.58 | -2.46% | €2.67 | €2.67 | €2.58 | 116.75K |
| 2026-06-19 | €2.64 | -2.40% | €2.73 | €2.73 | €2.61 | 69.62K |
| 2026-06-18 | €2.71 | +0.74% | €2.73 | €2.73 | €2.66 | 58.04K |
| 2026-06-17 | €2.69 | +2.09% | €2.63 | €2.69 | €2.63 | 61.00K |
| 2026-06-16 | €2.63 | -0.75% | €2.65 | €2.67 | €2.63 | 53.04K |
| 2026-06-15 | €2.65 | -0.19% | €2.69 | €2.69 | €2.65 | 30.68K |
| 2026-06-12 | €2.66 | -0.37% | €2.67 | €2.67 | €2.63 | 32.12K |
| 2026-06-11 | €2.67 | -0.74% | €2.63 | €2.69 | €2.63 | 80.41K |
| 2026-06-10 | €2.69 | +1.13% | €2.65 | €2.70 | €2.63 | 74.14K |
| 2026-06-09 | €2.66 | -1.48% | €2.68 | €2.72 | €2.66 | 65.12K |
| 2026-06-08 | €2.70 | -2.35% | €2.81 | €2.81 | €2.68 | 63.72K |
| 2026-06-05 | €2.77 | -1.60% | €2.85 | €2.87 | €2.77 | 53.76K |
| 2026-06-04 | €2.81 | +0.90% | €2.76 | €2.83 | €2.76 | 85.64K |
| 2026-06-03 | €2.79 | +1.27% | €2.80 | €2.82 | €2.74 | 89.03K |
| 2026-06-02 | €2.75 | +0.92% | €2.78 | €2.78 | €2.72 | 47.11K |
| 2026-06-01 | €2.72 | -3.20% | €2.86 | €2.86 | €2.71 | 56.86K |
| 2026-05-29 | €2.82 | +0.90% | €2.80 | €2.84 | €2.79 | 35.70K |