Comparing Back to the side-by-side chart ↗
Atria Oyj A (ATRAV.HE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.54 | 15.70 | 15.54 | 15.70 | +1.29% | 1,739 |
| 2026-10-15 | 15.92 | 15.92 | 15.48 | 15.50 | -2.52% | 3,115 |
| 2026-10-14 | 15.72 | 15.90 | 15.72 | 15.90 | +1.15% | 2,731 |
| 2026-10-13 | 15.58 | 15.72 | 15.58 | 15.72 | +0.38% | 1,614 |
| 2026-10-12 | 15.76 | 15.76 | 15.50 | 15.66 | -0.63% | 2,180 |
| 2026-10-09 | 15.56 | 15.78 | 15.34 | 15.76 | +3.82% | 4,764 |
| 2026-10-08 | 15.38 | 15.60 | 15.18 | 15.18 | -0.52% | 10,513 |
| 2026-10-07 | 15.58 | 15.58 | 15.26 | 15.26 | -2.05% | 3,619 |
| 2026-10-06 | 15.62 | 15.76 | 15.54 | 15.58 | +0.26% | 5,088 |
| 2026-10-05 | 15.78 | 15.88 | 15.54 | 15.54 | -1.02% | 3,158 |
| 2026-10-02 | 16.12 | 16.12 | 15.70 | 15.70 | -2.61% | 3,801 |
| 2026-10-01 | 16.16 | 16.16 | 15.90 | 16.12 | -0.49% | 2,505 |
| 2026-09-30 | 16.48 | 16.48 | 16.20 | 16.20 | -1.94% | 3,820 |
| 2026-09-29 | 16.20 | 16.52 | 16.20 | 16.52 | +1.98% | 3,530 |
| 2026-09-28 | 16.10 | 16.24 | 16.10 | 16.20 | +0.25% | 3,026 |
| 2026-09-25 | 16.20 | 16.32 | 16.08 | 16.16 | -0.25% | 2,808 |
| 2026-09-24 | 16.42 | 16.46 | 16.20 | 16.20 | -1.22% | 4,225 |
| 2026-09-23 | 16.46 | 16.48 | 16.40 | 16.40 | -0.49% | 3,682 |
| 2026-09-22 | 16.46 | 16.56 | 16.44 | 16.48 | +0.24% | 4,174 |
| 2026-09-21 | 16.80 | 16.80 | 16.40 | 16.44 | -2.14% | 5,611 |
| 2026-09-18 | 16.72 | 16.94 | 16.70 | 16.80 | +0.96% | 5,307 |
| 2026-09-17 | 16.48 | 16.84 | 16.48 | 16.64 | +0.97% | 3,558 |
| 2026-09-16 | 16.28 | 16.78 | 16.28 | 16.48 | +1.23% | 7,988 |
| 2026-09-15 | 16.04 | 16.34 | 16.04 | 16.28 | +1.50% | 3,144 |
| 2026-09-14 | 16.04 | 16.26 | 16.04 | 16.04 | +0.00% | 4,123 |
| 2026-09-11 | 16.26 | 16.34 | 16.04 | 16.04 | -1.35% | 3,699 |
| 2026-09-10 | 16.06 | 16.38 | 16.02 | 16.26 | +1.25% | 6,457 |
| 2026-09-09 | 16.02 | 16.28 | 15.90 | 16.06 | +0.25% | 6,913 |
| 2026-09-08 | 16.00 | 16.44 | 16.00 | 16.02 | -0.62% | 14,175 |
| 2026-09-07 | 16.22 | 16.30 | 15.96 | 16.12 | -0.62% | 5,016 |
| 2026-09-04 | 16.10 | 16.22 | 16.04 | 16.22 | +0.50% | 6,309 |
| 2026-09-03 | 16.08 | 16.22 | 15.92 | 16.14 | +0.37% | 4,162 |
| 2026-09-02 | 15.76 | 16.08 | 15.74 | 16.08 | +2.03% | 5,910 |
| 2026-09-01 | 15.74 | 16.08 | 15.74 | 15.76 | +0.13% | 8,012 |
| 2026-08-31 | 16.04 | 16.30 | 15.74 | 15.74 | -1.75% | 13,036 |
| 2026-08-28 | 16.16 | 16.28 | 16.02 | 16.02 | -0.87% | 4,094 |
| 2026-08-27 | 16.26 | 16.30 | 16.16 | 16.16 | +0.12% | 3,256 |
| 2026-08-26 | 16.26 | 16.36 | 16.14 | 16.14 | -0.62% | 3,674 |
| 2026-08-25 | 16.02 | 16.36 | 16.02 | 16.24 | +1.75% | 3,277 |
| 2026-08-24 | 16.08 | 16.34 | 15.92 | 15.96 | -0.75% | 5,526 |
| 2026-08-21 | 15.90 | 16.10 | 15.86 | 16.08 | +1.26% | 4,708 |
| 2026-08-20 | 15.86 | 16.00 | 15.74 | 15.88 | +0.13% | 4,255 |
| 2026-08-19 | 15.88 | 15.96 | 15.76 | 15.86 | +0.13% | 2,985 |
| 2026-08-18 | 16.06 | 16.12 | 15.84 | 15.84 | -1.37% | 3,548 |
| 2026-08-17 | 15.96 | 16.08 | 15.96 | 16.06 | +0.63% | 1,686 |
| 2026-08-14 | 16.00 | 16.26 | 15.80 | 15.96 | -0.50% | 8,092 |
| 2026-08-13 | 16.32 | 16.32 | 16.00 | 16.04 | -1.11% | 5,414 |
| 2026-08-12 | 16.56 | 16.56 | 16.02 | 16.22 | -0.86% | 7,659 |
| 2026-08-11 | 16.48 | 16.68 | 16.36 | 16.36 | -0.73% | 10,916 |
| 2026-08-10 | 15.66 | 16.48 | 15.52 | 16.48 | +5.10% | 16,957 |
| 2026-08-07 | 15.76 | 15.76 | 15.24 | 15.68 | -0.63% | 10,562 |
| 2026-08-06 | 15.76 | 15.80 | 15.48 | 15.78 | +0.64% | 5,621 |
| 2026-08-05 | 15.14 | 15.68 | 15.06 | 15.68 | +3.57% | 25,277 |
| 2026-08-04 | 15.26 | 15.26 | 14.82 | 15.14 | -1.05% | 22,812 |
| 2026-08-03 | 15.68 | 15.68 | 15.18 | 15.30 | -2.42% | 28,569 |
| 2026-07-31 | 15.76 | 15.94 | 14.56 | 15.68 | -7.33% | 61,339 |
| 2026-07-30 | 17.20 | 17.32 | 16.92 | 16.92 | -1.63% | 4,019 |
| 2026-07-29 | 17.16 | 17.36 | 17.12 | 17.20 | +0.23% | 4,325 |
| 2026-07-28 | 16.94 | 17.16 | 16.92 | 17.16 | +1.30% | 10,645 |
| 2026-07-27 | 16.84 | 16.98 | 16.76 | 16.94 | +0.59% | 6,795 |
| 2026-07-24 | 16.78 | 16.84 | 16.56 | 16.84 | -0.24% | 2,450 |
| 2026-07-23 | 16.68 | 16.88 | 16.50 | 16.88 | +1.08% | 5,100 |
| 2026-07-22 | 16.50 | 16.90 | 16.30 | 16.70 | +3.09% | 16,828 |
| 2026-07-21 | 16.00 | 16.34 | 15.90 | 16.20 | +1.25% | 3,448 |
| 2026-07-20 | 15.90 | 16.16 | 15.82 | 16.00 | +0.63% | 7,531 |
| 2026-07-17 | 15.78 | 15.90 | 15.72 | 15.90 | +1.79% | 2,025 |
| 2026-07-16 | 15.86 | 15.86 | 15.60 | 15.62 | -1.51% | 2,064 |
| 2026-07-15 | 15.62 | 15.86 | 15.52 | 15.86 | +2.32% | 3,455 |
| 2026-07-14 | 15.42 | 15.64 | 15.36 | 15.50 | +0.52% | 3,494 |
| 2026-07-13 | 15.84 | 15.98 | 15.32 | 15.42 | -2.65% | 15,139 |
| 2026-07-10 | 16.00 | 16.00 | 15.84 | 15.84 | -1.00% | 1,877 |
| 2026-07-09 | 15.94 | 16.16 | 15.94 | 16.00 | +0.38% | 4,248 |
| 2026-07-08 | 15.58 | 15.96 | 15.28 | 15.94 | +2.71% | 3,294 |
| 2026-07-07 | 15.50 | 15.68 | 15.48 | 15.52 | +0.26% | 2,920 |
| 2026-07-06 | 15.54 | 15.68 | 15.48 | 15.48 | +0.00% | 3,005 |
| 2026-07-03 | 15.24 | 15.58 | 15.24 | 15.48 | +1.57% | 2,944 |
| 2026-07-02 | 15.26 | 15.48 | 15.24 | 15.24 | +0.13% | 2,810 |
| 2026-07-01 | 15.20 | 15.30 | 15.10 | 15.22 | +0.13% | 2,276 |
| 2026-06-30 | 15.24 | 15.34 | 15.16 | 15.20 | -0.26% | 5,843 |
| 2026-06-29 | 15.50 | 15.92 | 15.22 | 15.24 | -1.30% | 3,997 |
| 2026-06-26 | 15.76 | 16.30 | 15.44 | 15.44 | -1.53% | 9,952 |
| 2026-06-25 | 15.48 | 15.70 | 15.48 | 15.68 | +1.69% | 3,410 |
| 2026-06-24 | 15.28 | 15.58 | 15.18 | 15.42 | +1.18% | 4,928 |
| 2026-06-23 | 15.44 | 15.44 | 15.12 | 15.24 | +0.93% | 3,224 |
| 2026-06-22 | 15.00 | 15.32 | 15.00 | 15.10 | +0.40% | 2,032 |
| 2026-06-18 | 15.20 | 15.42 | 15.04 | 15.04 | -1.18% | 4,568 |
| 2026-06-17 | 15.10 | 15.34 | 15.10 | 15.22 | +1.06% | 5,174 |
| 2026-06-16 | 15.06 | 15.42 | 15.06 | 15.06 | -1.57% | 8,254 |
| 2026-06-15 | 15.46 | 15.82 | 15.24 | 15.30 | -0.52% | 6,387 |
| 2026-06-12 | 15.10 | 15.38 | 15.10 | 15.38 | +2.26% | 3,913 |
| 2026-06-11 | 14.84 | 15.04 | 14.84 | 15.04 | +0.94% | 2,008 |
| 2026-06-10 | 15.00 | 15.02 | 14.88 | 14.90 | -0.27% | 2,823 |
| 2026-06-09 | 14.90 | 15.04 | 14.90 | 14.94 | -0.40% | 2,102 |
| 2026-06-08 | 15.00 | 15.06 | 14.76 | 15.00 | -0.53% | 7,094 |
| 2026-06-05 | 14.80 | 15.20 | 14.80 | 15.08 | +2.45% | 10,214 |
| 2026-06-04 | 14.62 | 14.84 | 14.54 | 14.72 | +0.82% | 3,859 |
| 2026-06-03 | 14.76 | 14.76 | 14.60 | 14.60 | +0.00% | 3,471 |
| 2026-06-02 | 14.54 | 14.72 | 14.54 | 14.60 | +0.27% | 8,223 |
| 2026-06-01 | 14.88 | 14.90 | 14.52 | 14.56 | -2.28% | 7,861 |
| 2026-05-29 | 15.12 | 15.12 | 14.88 | 14.90 | +0.68% | 3,335 |
| 2026-05-28 | 14.98 | 14.98 | 14.76 | 14.80 | -0.94% | 9,312 |
| 2026-05-27 | 14.90 | 15.10 | 14.90 | 14.94 | +0.81% | 5,062 |
| 2026-05-26 | 15.04 | 15.04 | 14.78 | 14.82 | -1.46% | 8,174 |
| 2026-05-25 | 15.08 | 15.26 | 15.04 | 15.04 | -0.27% | 10,907 |
| 2026-05-22 | 15.02 | 15.12 | 14.90 | 15.08 | +0.00% | 6,368 |
| 2026-05-21 | 14.72 | 15.20 | 14.70 | 15.08 | +2.03% | 11,439 |
| 2026-05-20 | 14.52 | 14.84 | 14.42 | 14.78 | +0.96% | 9,531 |
| 2026-05-19 | 14.54 | 14.64 | 14.46 | 14.64 | +0.69% | 6,378 |
| 2026-05-18 | 14.28 | 14.70 | 14.28 | 14.54 | +1.82% | 4,756 |
| 2026-05-15 | 14.32 | 14.46 | 14.24 | 14.28 | -0.42% | 5,988 |
| 2026-05-13 | 14.26 | 14.44 | 14.10 | 14.34 | +0.42% | 9,312 |
| 2026-05-12 | 14.20 | 14.28 | 14.00 | 14.28 | +0.00% | 14,901 |
| 2026-05-11 | 14.54 | 14.56 | 14.16 | 14.28 | -1.79% | 15,986 |
| 2026-05-08 | 14.62 | 14.76 | 14.50 | 14.54 | -0.55% | 8,502 |
| 2026-05-07 | 14.70 | 14.86 | 14.62 | 14.62 | -0.54% | 8,584 |
| 2026-05-06 | 14.50 | 14.70 | 14.40 | 14.70 | +1.52% | 16,437 |
| 2026-05-05 | 14.64 | 14.72 | 14.44 | 14.48 | -0.96% | 13,579 |
| 2026-05-04 | 14.82 | 14.90 | 14.54 | 14.62 | -1.35% | 22,074 |
| 2026-04-30 | 14.56 | 15.02 | 14.34 | 14.82 | +1.79% | 26,143 |
| 2026-04-29 | 14.94 | 15.12 | 14.50 | 14.56 | -2.41% | 18,823 |
| 2026-04-28 | 15.62 | 15.62 | 14.90 | 14.92 | -3.24% | 19,396 |
| 2026-04-27 | 16.64 | 16.66 | 15.42 | 15.42 | -7.66% | 24,730 |
| 2026-04-24 | 16.98 | 16.98 | 16.52 | 16.70 | -5.97% | 14,456 |
| 2026-04-23 | 17.80 | 18.08 | 17.68 | 17.76 | +1.49% | 19,079 |
| 2026-04-22 | 17.70 | 17.86 | 17.44 | 17.50 | -0.79% | 22,726 |
| 2026-04-21 | 17.64 | 17.70 | 17.50 | 17.64 | +0.23% | 12,777 |
| 2026-04-20 | 17.58 | 17.94 | 17.54 | 17.60 | +0.69% | 8,498 |
| 2026-04-17 | 17.22 | 17.52 | 16.80 | 17.48 | +2.22% | 10,147 |
| 2026-04-16 | 17.58 | 17.58 | 17.10 | 17.10 | -2.73% | 16,920 |
| 2026-04-15 | 17.88 | 17.98 | 17.52 | 17.58 | -1.68% | 10,407 |
| 2026-04-14 | 18.26 | 18.34 | 17.84 | 17.88 | -2.40% | 11,259 |
| 2026-04-13 | 18.20 | 18.44 | 18.20 | 18.32 | -0.33% | 5,182 |
| 2026-04-10 | 18.10 | 18.48 | 18.10 | 18.38 | +3.26% | 11,592 |
| 2026-04-09 | 18.10 | 18.16 | 17.72 | 17.80 | -1.77% | 9,447 |
| 2026-04-08 | 17.88 | 18.20 | 17.88 | 18.12 | +3.90% | 10,740 |
| 2026-04-07 | 17.26 | 17.64 | 17.04 | 17.44 | +1.10% | 8,547 |
| 2026-04-02 | 17.10 | 17.25 | 16.95 | 17.25 | +0.88% | 5,992 |
| 2026-04-01 | 16.90 | 17.20 | 16.85 | 17.10 | +2.09% | 7,464 |
| 2026-03-31 | 16.45 | 16.90 | 16.40 | 16.75 | +1.82% | 5,147 |
| 2026-03-30 | 16.60 | 16.70 | 16.40 | 16.45 | -0.60% | 3,191 |
| 2026-03-27 | 16.85 | 16.90 | 16.55 | 16.55 | -1.19% | 5,871 |
| 2026-03-26 | 16.80 | 16.80 | 16.40 | 16.75 | -0.30% | 4,021 |
| 2026-03-25 | 16.55 | 16.90 | 16.55 | 16.80 | +3.38% | 5,811 |
| 2026-03-24 | 16.60 | 16.65 | 16.10 | 16.25 | -2.40% | 9,110 |
| 2026-03-23 | 16.45 | 17.00 | 15.75 | 16.65 | +0.60% | 16,781 |
| 2026-03-20 | 17.25 | 17.40 | 16.35 | 16.55 | -3.50% | 14,522 |
| 2026-03-19 | 18.20 | 18.20 | 16.85 | 17.15 | -6.54% | 22,158 |
| 2026-03-18 | 18.45 | 18.50 | 18.20 | 18.35 | -0.81% | 4,971 |
| 2026-03-17 | 18.50 | 18.55 | 18.35 | 18.50 | -0.27% | 3,641 |
| 2026-03-16 | 18.55 | 18.60 | 18.25 | 18.55 | -0.80% | 5,515 |
| 2026-03-13 | 18.15 | 18.70 | 18.00 | 18.70 | +2.47% | 11,488 |
| 2026-03-12 | 17.95 | 18.25 | 17.75 | 18.25 | +1.11% | 6,078 |
| 2026-03-11 | 17.60 | 18.13 | 17.50 | 18.05 | +2.85% | 9,645 |
| 2026-03-10 | 17.90 | 17.95 | 17.45 | 17.55 | -0.85% | 3,368 |
| 2026-03-09 | 17.60 | 17.80 | 17.30 | 17.70 | -0.84% | 12,439 |
| 2026-03-06 | 17.85 | 18.00 | 17.65 | 17.85 | +0.28% | 45,298 |
| 2026-03-05 | 17.90 | 17.90 | 17.45 | 17.80 | -0.56% | 3,878 |
| 2026-03-04 | 17.20 | 17.90 | 17.20 | 17.90 | +3.77% | 5,294 |
| 2026-03-03 | 17.60 | 17.60 | 17.15 | 17.25 | -2.27% | 6,928 |
| 2026-03-02 | 17.70 | 17.90 | 17.60 | 17.65 | -1.67% | 6,719 |
| 2026-02-27 | 17.80 | 18.00 | 17.55 | 17.95 | +1.13% | 4,380 |
| 2026-02-26 | 18.00 | 18.05 | 17.65 | 17.75 | -1.11% | 8,183 |
| 2026-02-25 | 17.90 | 18.15 | 17.90 | 17.95 | +0.28% | 3,076 |
| 2026-02-24 | 18.05 | 18.05 | 17.80 | 17.90 | -0.83% | 2,566 |
| 2026-02-23 | 18.15 | 18.50 | 18.05 | 18.05 | -0.28% | 9,660 |
| 2026-02-20 | 18.30 | 18.40 | 18.00 | 18.10 | -0.82% | 4,968 |
| 2026-02-19 | 18.10 | 18.35 | 18.00 | 18.25 | +0.83% | 5,714 |
| 2026-02-18 | 17.60 | 18.10 | 17.50 | 18.10 | +2.84% | 9,964 |
| 2026-02-17 | 17.30 | 17.60 | 17.30 | 17.60 | +2.33% | 12,942 |
| 2026-02-16 | 17.20 | 17.20 | 17.05 | 17.20 | -0.29% | 6,323 |
| 2026-02-13 | 17.35 | 17.80 | 17.25 | 17.25 | -0.29% | 11,780 |
| 2026-02-12 | 17.05 | 17.45 | 17.00 | 17.30 | +1.47% | 12,858 |
| 2026-02-11 | 17.00 | 17.43 | 16.90 | 17.05 | +0.29% | 21,019 |
| 2026-02-10 | 16.65 | 17.00 | 16.65 | 17.00 | +2.41% | 9,408 |
| 2026-02-09 | 16.70 | 16.70 | 16.35 | 16.60 | -0.60% | 5,591 |
| 2026-02-06 | 15.95 | 16.75 | 15.95 | 16.70 | +5.36% | 13,731 |
| 2026-02-05 | 15.95 | 16.00 | 15.75 | 15.85 | -0.63% | 3,205 |
| 2026-02-04 | 15.75 | 15.95 | 15.65 | 15.95 | +1.27% | 5,497 |
| 2026-02-03 | 15.65 | 15.80 | 15.50 | 15.75 | +0.96% | 6,062 |
| 2026-02-02 | 15.80 | 15.80 | 15.55 | 15.60 | -1.58% | 5,232 |
| 2026-01-30 | 16.00 | 16.25 | 15.85 | 15.85 | -0.94% | 10,447 |
| 2026-01-29 | 16.15 | 16.35 | 16.00 | 16.00 | -1.23% | 7,720 |
| 2026-01-28 | 16.30 | 16.40 | 16.20 | 16.20 | -0.61% | 2,599 |
| 2026-01-27 | 16.45 | 16.45 | 16.25 | 16.30 | -0.91% | 3,044 |
| 2026-01-26 | 16.35 | 16.60 | 16.30 | 16.45 | +0.92% | 7,107 |
| 2026-01-23 | 16.50 | 16.50 | 16.30 | 16.30 | -0.91% | 3,859 |
| 2026-01-22 | 16.10 | 16.50 | 16.10 | 16.45 | +2.81% | 10,669 |
| 2026-01-21 | 16.15 | 16.30 | 16.00 | 16.00 | -1.23% | 9,135 |
| 2026-01-20 | 16.50 | 16.55 | 16.10 | 16.20 | -0.92% | 9,218 |
| 2026-01-19 | 16.60 | 16.60 | 16.10 | 16.35 | -3.54% | 17,719 |
| 2026-01-16 | 16.45 | 16.95 | 16.45 | 16.95 | +2.73% | 11,491 |
| 2026-01-15 | 16.10 | 16.50 | 16.05 | 16.50 | +2.48% | 8,416 |
| 2026-01-14 | 15.95 | 16.10 | 15.75 | 16.10 | +1.58% | 8,561 |
| 2026-01-13 | 15.75 | 16.10 | 15.60 | 15.85 | +0.32% | 6,920 |
| 2026-01-12 | 15.85 | 15.85 | 15.50 | 15.80 | -0.32% | 6,772 |
| 2026-01-09 | 15.95 | 16.00 | 15.80 | 15.85 | -0.63% | 4,701 |
| 2026-01-08 | 15.70 | 15.95 | 15.70 | 15.95 | +1.59% | 6,118 |
| 2026-01-07 | 15.35 | 15.70 | 15.30 | 15.70 | +3.63% | 10,768 |
| 2026-01-05 | 15.25 | 15.35 | 15.15 | 15.15 | +0.00% | 4,800 |
| 2026-01-02 | 15.30 | 15.30 | 15.05 | 15.15 | -0.98% | 10,932 |
| 2025-12-30 | 15.00 | 15.30 | 15.00 | 15.30 | +1.66% | 5,266 |
| 2025-12-29 | 14.85 | 15.45 | 14.85 | 15.05 | +1.69% | 14,830 |
| 2025-12-23 | 14.80 | 14.85 | 14.65 | 14.80 | +1.02% | 6,047 |
| 2025-12-22 | 14.85 | 14.90 | 14.65 | 14.65 | -1.68% | 4,430 |
| 2025-12-19 | 14.90 | 14.95 | 14.75 | 14.90 | -0.33% | 3,754 |
| 2025-12-18 | 14.60 | 14.95 | 14.60 | 14.95 | +2.75% | 8,084 |
| 2025-12-17 | 14.70 | 14.70 | 14.55 | 14.55 | -0.34% | 2,753 |
| 2025-12-16 | 14.65 | 14.95 | 14.55 | 14.60 | -0.34% | 4,732 |
| 2025-12-15 | 14.70 | 14.95 | 14.60 | 14.65 | -0.34% | 7,638 |
| 2025-12-12 | 14.60 | 14.75 | 14.55 | 14.70 | +1.03% | 5,990 |
| 2025-12-11 | 14.45 | 14.60 | 14.40 | 14.55 | +0.69% | 4,466 |
| 2025-12-10 | 14.35 | 14.45 | 14.30 | 14.45 | +1.05% | 4,668 |
| 2025-12-09 | 14.25 | 14.40 | 14.20 | 14.30 | +0.70% | 6,074 |
| 2025-12-08 | 14.20 | 14.35 | 14.20 | 14.20 | +0.00% | 3,522 |
| 2025-12-05 | 14.20 | 14.35 | 14.20 | 14.20 | +0.35% | 4,673 |
| 2025-12-04 | 14.15 | 14.35 | 14.15 | 14.15 | -0.35% | 7,950 |
| 2025-12-03 | 14.15 | 14.40 | 14.15 | 14.20 | +0.35% | 3,605 |
| 2025-12-02 | 14.20 | 14.45 | 14.15 | 14.15 | +0.00% | 10,906 |
| 2025-12-01 | 14.20 | 14.40 | 14.15 | 14.15 | -0.35% | 4,690 |
| 2025-11-28 | 14.15 | 14.35 | 14.15 | 14.20 | +0.35% | 3,951 |
| 2025-11-27 | 14.05 | 14.35 | 14.05 | 14.15 | +0.71% | 4,451 |
| 2025-11-26 | 14.10 | 14.20 | 14.05 | 14.05 | -0.71% | 3,550 |
| 2025-11-25 | 14.05 | 14.15 | 14.05 | 14.15 | +0.71% | 5,508 |
| 2025-11-24 | 13.80 | 14.15 | 13.80 | 14.05 | +1.81% | 6,823 |
| 2025-11-21 | 13.95 | 13.95 | 13.80 | 13.80 | -1.43% | 9,165 |
| 2025-11-20 | 14.10 | 14.15 | 13.95 | 14.00 | +0.00% | 2,631 |
| 2025-11-19 | 14.10 | 14.25 | 13.95 | 14.00 | -0.71% | 5,500 |
| 2025-11-18 | 14.25 | 14.25 | 14.00 | 14.10 | -0.35% | 7,342 |
| 2025-11-17 | 14.25 | 14.35 | 14.05 | 14.15 | -0.70% | 5,009 |
| 2025-11-14 | 14.25 | 14.40 | 14.25 | 14.25 | +0.00% | 4,794 |
| 2025-11-13 | 14.65 | 14.65 | 14.25 | 14.25 | -2.73% | 8,405 |
| 2025-11-12 | 14.30 | 14.65 | 14.30 | 14.65 | +3.17% | 4,756 |
| 2025-11-11 | 14.15 | 14.25 | 14.10 | 14.20 | +0.35% | 8,403 |
| 2025-11-10 | 14.10 | 14.30 | 14.10 | 14.15 | +0.71% | 5,052 |
| 2025-11-07 | 14.00 | 14.15 | 13.90 | 14.05 | +1.81% | 6,295 |
| 2025-11-06 | 13.75 | 13.80 | 13.55 | 13.80 | +0.36% | 6,974 |
| 2025-11-05 | 13.75 | 13.80 | 13.60 | 13.75 | +0.00% | 10,761 |
| 2025-11-04 | 13.95 | 14.05 | 13.65 | 13.75 | -1.08% | 13,628 |
| 2025-11-03 | 14.10 | 14.10 | 13.80 | 13.90 | +1.46% | 5,494 |
| 2025-10-31 | 13.95 | 13.95 | 13.60 | 13.70 | -1.79% | 18,993 |
| 2025-10-30 | 14.20 | 14.25 | 13.85 | 13.95 | -0.36% | 4,787 |
| 2025-10-29 | 14.35 | 14.35 | 13.95 | 14.00 | -2.44% | 16,537 |
| 2025-10-28 | 14.45 | 14.45 | 14.30 | 14.35 | -1.03% | 3,296 |
| 2025-10-27 | 14.15 | 14.50 | 14.15 | 14.50 | +2.84% | 9,242 |
| 2025-10-24 | 14.25 | 14.30 | 14.10 | 14.10 | +1.08% | 7,170 |
| 2025-10-23 | 14.40 | 14.50 | 13.95 | 13.95 | +1.09% | 8,288 |
| 2025-10-22 | 14.45 | 14.45 | 13.80 | 13.80 | -4.50% | 3,117 |
| 2025-10-21 | 13.85 | 14.45 | 13.75 | 14.45 | +4.33% | 4,953 |
| 2025-10-20 | 13.70 | 13.95 | 13.70 | 13.85 | +1.47% | 3,534 |
| 2025-10-17 | 13.85 | 13.90 | 13.65 | 13.65 | -1.44% | 7,293 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+8.13%). Pire mois : Avr (-4.02%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Atria Oyj A (ATRAV.HE) ?
15.70 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ATRAV.HE ?
Plus haut à 18.70 et plus bas à 13.55 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Atria Oyj A ?
Historiquement, le mois le plus fort de ATRAV.HE a été Déc (moyenne +8.13%) et le plus faible Avr (moyenne -4.02%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.