Atrys Health, S.A. (ATRY.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
As of 04:57PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 3.8400 | 3.8900 | 3.7300 | 3.8400 | 3.8400 | 9,333 |
| Jul 04, 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 15,204 |
| Jul 03, 2024 | 3.9100 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 40,373 |
| Jul 02, 2024 | 3.6500 | 3.8500 | 3.6400 | 3.7800 | 3.7800 | 55,327 |
| Jul 01, 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6500 | 3.6500 | 6,347 |
| Jun 28, 2024 | 3.5100 | 3.5900 | 3.4700 | 3.5400 | 3.5400 | 9,227 |
| Jun 27, 2024 | 3.5700 | 3.5800 | 3.4100 | 3.5100 | 3.5100 | 39,322 |
| Jun 26, 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5900 | 3.5900 | 8,025 |
| Jun 25, 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6100 | 3.6100 | 8,048 |
| Jun 24, 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 10,417 |
| Jun 21, 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 12,320 |
| Jun 20, 2024 | 3.4600 | 3.4600 | 3.3400 | 3.4100 | 3.4100 | 42,724 |
| Jun 19, 2024 | 3.4900 | 3.5700 | 3.4700 | 3.4700 | 3.4700 | 36,818 |
| Jun 18, 2024 | 3.6500 | 3.6900 | 3.3300 | 3.5800 | 3.5800 | 113,630 |
| Jun 17, 2024 | 3.6900 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 10,755 |
| Jun 14, 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 22,150 |
| Jun 13, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 23,050 |
| Jun 12, 2024 | 3.7400 | 3.7800 | 3.7000 | 3.7500 | 3.7500 | 35,597 |
| Jun 11, 2024 | 3.7600 | 3.8200 | 3.7100 | 3.8000 | 3.8000 | 25,952 |
| Jun 10, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 11,769 |
| Jun 07, 2024 | 3.8100 | 3.9200 | 3.7600 | 3.8800 | 3.8800 | 32,040 |
| Jun 06, 2024 | 3.8500 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 13,726 |
| Jun 05, 2024 | 3.9600 | 3.9600 | 3.8400 | 3.9300 | 3.9300 | 20,700 |
| Jun 04, 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9600 | 3.9600 | 23,890 |
| Jun 03, 2024 | 4.0500 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 36,357 |
| May 31, 2024 | 3.8500 | 4.0400 | 3.8500 | 3.9600 | 3.9600 | 175,849 |
| May 30, 2024 | 3.7200 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 62,575 |
| May 29, 2024 | 3.8400 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 72,565 |
| May 28, 2024 | 3.9400 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 23,566 |
| May 27, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 32,225 |
| May 24, 2024 | 3.9400 | 3.9800 | 3.9100 | 3.9600 | 3.9600 | 16,441 |
| May 23, 2024 | 3.9600 | 4.0400 | 3.8700 | 3.9500 | 3.9500 | 158,850 |
| May 22, 2024 | 3.8600 | 4.0000 | 3.7300 | 3.9000 | 3.9000 | 145,680 |
| May 21, 2024 | 4.1700 | 4.1700 | 3.8400 | 3.8500 | 3.8500 | 423,370 |
| May 20, 2024 | 4.4800 | 4.4800 | 4.1500 | 4.1800 | 4.1800 | 320,046 |
| May 17, 2024 | 3.9700 | 4.4400 | 3.9500 | 4.2100 | 4.2100 | 430,218 |
| May 16, 2024 | 3.6900 | 3.9700 | 3.6600 | 3.9300 | 3.9300 | 293,883 |
| May 15, 2024 | 3.6500 | 3.6500 | 3.5500 | 3.6200 | 3.6200 | 118,248 |
| May 14, 2024 | 3.6200 | 3.7500 | 3.5200 | 3.5400 | 3.5400 | 511,187 |
| May 13, 2024 | 3.3300 | 3.6600 | 3.3000 | 3.5000 | 3.5000 | 263,398 |
| May 10, 2024 | 2.9000 | 3.3000 | 2.9000 | 3.1300 | 3.1300 | 310,849 |
| May 09, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 17,097 |
| May 08, 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 21,011 |
| May 07, 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8700 | 2.8700 | 24,607 |
| May 06, 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8200 | 2.8200 | 55,996 |
| May 03, 2024 | 2.9000 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 8,274 |
| May 02, 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8900 | 2.8900 | 200,810 |
| Apr 30, 2024 | 2.8200 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 18,978 |
| Apr 29, 2024 | 2.8600 | 2.8900 | 2.7700 | 2.7900 | 2.7900 | 59,023 |
| Apr 26, 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 6,241 |
| Apr 25, 2024 | 2.8800 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 114,450 |
| Apr 24, 2024 | 2.9500 | 2.9500 | 2.8700 | 2.8800 | 2.8800 | 18,085 |
| Apr 23, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 2,842 |
| Apr 22, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 119,987 |
| Apr 19, 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 22,445 |
| Apr 18, 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 60,365 |
| Apr 17, 2024 | 2.9500 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 25,248 |
| Apr 16, 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 61,676 |
| Apr 15, 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 52,490 |
| Apr 12, 2024 | 3.0400 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 23,490 |
| Apr 11, 2024 | 3.0700 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 4,211 |
| Apr 10, 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 40,544 |
| Apr 09, 2024 | 3.0900 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 40,171 |
| Apr 08, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 14,520 |
| Apr 05, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 7,484 |
| Apr 04, 2024 | 3.0600 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 19,053 |
| Apr 03, 2024 | 3.0500 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 30,643 |
| Apr 02, 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 18,645 |
| Mar 28, 2024 | 3.1200 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 16,143 |
| Mar 27, 2024 | 3.1800 | 3.1800 | 3.0500 | 3.1200 | 3.1200 | 27,840 |
| Mar 26, 2024 | 3.2200 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 21,885 |
| Mar 25, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1500 | 3.1500 | 15,654 |
| Mar 22, 2024 | 3.1900 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 107,270 |
| Mar 21, 2024 | 3.0900 | 3.1500 | 2.9700 | 3.1000 | 3.1000 | 32,806 |
| Mar 20, 2024 | 3.0900 | 3.2000 | 2.9600 | 2.9900 | 2.9900 | 37,058 |
| Mar 19, 2024 | 3.0100 | 3.0900 | 2.9700 | 3.0000 | 3.0000 | 37,074 |
| Mar 18, 2024 | 3.0900 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 13,307 |
| Mar 15, 2024 | 3.0300 | 3.2000 | 3.0300 | 3.0900 | 3.0900 | 94,254 |
| Mar 14, 2024 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 27,015 |
| Mar 13, 2024 | 3.1700 | 3.2200 | 3.1100 | 3.1200 | 3.1200 | 69,651 |
| Mar 12, 2024 | 3.2200 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 22,908 |
| Mar 11, 2024 | 3.2200 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 7,302 |
| Mar 08, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1900 | 3.1900 | 75,960 |
| Mar 07, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 41,300 |
| Mar 06, 2024 | 3.1500 | 3.3300 | 3.1500 | 3.1500 | 3.1500 | 76,301 |
| Mar 05, 2024 | 3.1100 | 3.2000 | 3.0800 | 3.1400 | 3.1400 | 281,701 |
| Mar 04, 2024 | 3.1400 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 16,713 |
| Mar 01, 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 17,658 |
| Feb 29, 2024 | 3.1700 | 3.1700 | 3.0600 | 3.1100 | 3.1100 | 3,098 |
| Feb 28, 2024 | 3.1700 | 3.1700 | 3.0700 | 3.1000 | 3.1000 | 12,639 |
| Feb 27, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1200 | 3.1200 | 31,208 |
| Feb 26, 2024 | 3.0200 | 3.1500 | 2.9900 | 3.0700 | 3.0700 | 30,937 |
| Feb 23, 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 39,243 |
| Feb 22, 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 32,055 |
| Feb 21, 2024 | 2.9300 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 140,878 |
| Feb 20, 2024 | 3.0400 | 3.0400 | 2.7700 | 3.0000 | 3.0000 | 317,009 |
| Feb 19, 2024 | 3.0700 | 3.1000 | 2.9800 | 3.0400 | 3.0400 | 46,999 |
| Feb 16, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 4,816 |
| Feb 15, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 35,124 |
| Feb 14, 2024 | 3.0600 | 3.1300 | 3.0300 | 3.0500 | 3.0500 | 23,592 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.