Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,516.95 +729.12 (+1.28%) CMC Crypto 200
1,193.51 -15.18 (-1.25%)
Atrys Health, S.A. (ATRY.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 04:57PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.8400 | 3.8900 | 3.7300 | 3.8400 | 3.8400 | 9,263 |
| 04 Jul 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 15,204 |
| 03 Jul 2024 | 3.9100 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 40,373 |
| 02 Jul 2024 | 3.6500 | 3.8500 | 3.6400 | 3.7800 | 3.7800 | 55,327 |
| 01 Jul 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6500 | 3.6500 | 6,347 |
| 28 Jun 2024 | 3.5100 | 3.5900 | 3.4700 | 3.5400 | 3.5400 | 9,227 |
| 27 Jun 2024 | 3.5700 | 3.5800 | 3.4100 | 3.5100 | 3.5100 | 39,322 |
| 26 Jun 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5900 | 3.5900 | 8,025 |
| 25 Jun 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6100 | 3.6100 | 8,048 |
| 24 Jun 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 10,417 |
| 21 Jun 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 12,320 |
| 20 Jun 2024 | 3.4600 | 3.4600 | 3.3400 | 3.4100 | 3.4100 | 42,724 |
| 19 Jun 2024 | 3.4900 | 3.5700 | 3.4700 | 3.4700 | 3.4700 | 36,818 |
| 18 Jun 2024 | 3.6500 | 3.6900 | 3.3300 | 3.5800 | 3.5800 | 113,630 |
| 17 Jun 2024 | 3.6900 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 10,755 |
| 14 Jun 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 22,150 |
| 13 Jun 2024 | 3.7400 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 23,050 |
| 12 Jun 2024 | 3.7400 | 3.7800 | 3.7000 | 3.7500 | 3.7500 | 35,597 |
| 11 Jun 2024 | 3.7600 | 3.8200 | 3.7100 | 3.8000 | 3.8000 | 25,952 |
| 10 Jun 2024 | 3.8400 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 11,769 |
| 07 Jun 2024 | 3.8100 | 3.9200 | 3.7600 | 3.8800 | 3.8800 | 32,040 |
| 06 Jun 2024 | 3.8500 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 13,726 |
| 05 Jun 2024 | 3.9600 | 3.9600 | 3.8400 | 3.9300 | 3.9300 | 20,700 |
| 04 Jun 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9600 | 3.9600 | 23,890 |
| 03 Jun 2024 | 4.0500 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 36,357 |
| 31 May 2024 | 3.8500 | 4.0400 | 3.8500 | 3.9600 | 3.9600 | 175,849 |
| 30 May 2024 | 3.7200 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 62,575 |
| 29 May 2024 | 3.8400 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 72,565 |
| 28 May 2024 | 3.9400 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 23,566 |
| 27 May 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 32,225 |
| 24 May 2024 | 3.9400 | 3.9800 | 3.9100 | 3.9600 | 3.9600 | 16,441 |
| 23 May 2024 | 3.9600 | 4.0400 | 3.8700 | 3.9500 | 3.9500 | 158,850 |
| 22 May 2024 | 3.8600 | 4.0000 | 3.7300 | 3.9000 | 3.9000 | 145,680 |
| 21 May 2024 | 4.1700 | 4.1700 | 3.8400 | 3.8500 | 3.8500 | 423,370 |
| 20 May 2024 | 4.4800 | 4.4800 | 4.1500 | 4.1800 | 4.1800 | 320,046 |
| 17 May 2024 | 3.9700 | 4.4400 | 3.9500 | 4.2100 | 4.2100 | 430,218 |
| 16 May 2024 | 3.6900 | 3.9700 | 3.6600 | 3.9300 | 3.9300 | 293,883 |
| 15 May 2024 | 3.6500 | 3.6500 | 3.5500 | 3.6200 | 3.6200 | 118,248 |
| 14 May 2024 | 3.6200 | 3.7500 | 3.5200 | 3.5400 | 3.5400 | 511,187 |
| 13 May 2024 | 3.3300 | 3.6600 | 3.3000 | 3.5000 | 3.5000 | 263,398 |
| 10 May 2024 | 2.9000 | 3.3000 | 2.9000 | 3.1300 | 3.1300 | 310,849 |
| 09 May 2024 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 17,097 |
| 08 May 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 21,011 |
| 07 May 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8700 | 2.8700 | 24,607 |
| 06 May 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8200 | 2.8200 | 55,996 |
| 03 May 2024 | 2.9000 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 8,274 |
| 02 May 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8900 | 2.8900 | 200,810 |
| 30 Apr 2024 | 2.8200 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 18,978 |
| 29 Apr 2024 | 2.8600 | 2.8900 | 2.7700 | 2.7900 | 2.7900 | 59,023 |
| 26 Apr 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 6,241 |
| 25 Apr 2024 | 2.8800 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 114,450 |
| 24 Apr 2024 | 2.9500 | 2.9500 | 2.8700 | 2.8800 | 2.8800 | 18,085 |
| 23 Apr 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 2,842 |
| 22 Apr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 119,987 |
| 19 Apr 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 22,445 |
| 18 Apr 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 60,365 |
| 17 Apr 2024 | 2.9500 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 25,248 |
| 16 Apr 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 61,676 |
| 15 Apr 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 52,490 |
| 12 Apr 2024 | 3.0400 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 23,490 |
| 11 Apr 2024 | 3.0700 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 4,211 |
| 10 Apr 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 40,544 |
| 09 Apr 2024 | 3.0900 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 40,171 |
| 08 Apr 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 14,520 |
| 05 Apr 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 7,484 |
| 04 Apr 2024 | 3.0600 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 19,053 |
| 03 Apr 2024 | 3.0500 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 30,643 |
| 02 Apr 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 18,645 |
| 28 Mar 2024 | 3.1200 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 16,143 |
| 27 Mar 2024 | 3.1800 | 3.1800 | 3.0500 | 3.1200 | 3.1200 | 27,840 |
| 26 Mar 2024 | 3.2200 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 21,885 |
| 25 Mar 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1500 | 3.1500 | 15,654 |
| 22 Mar 2024 | 3.1900 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 107,270 |
| 21 Mar 2024 | 3.0900 | 3.1500 | 2.9700 | 3.1000 | 3.1000 | 32,806 |
| 20 Mar 2024 | 3.0900 | 3.2000 | 2.9600 | 2.9900 | 2.9900 | 37,058 |
| 19 Mar 2024 | 3.0100 | 3.0900 | 2.9700 | 3.0000 | 3.0000 | 37,074 |
| 18 Mar 2024 | 3.0900 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 13,307 |
| 15 Mar 2024 | 3.0300 | 3.2000 | 3.0300 | 3.0900 | 3.0900 | 94,254 |
| 14 Mar 2024 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 27,015 |
| 13 Mar 2024 | 3.1700 | 3.2200 | 3.1100 | 3.1200 | 3.1200 | 69,651 |
| 12 Mar 2024 | 3.2200 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 22,908 |
| 11 Mar 2024 | 3.2200 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 7,302 |
| 08 Mar 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1900 | 3.1900 | 75,960 |
| 07 Mar 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 41,300 |
| 06 Mar 2024 | 3.1500 | 3.3300 | 3.1500 | 3.1500 | 3.1500 | 76,301 |
| 05 Mar 2024 | 3.1100 | 3.2000 | 3.0800 | 3.1400 | 3.1400 | 281,701 |
| 04 Mar 2024 | 3.1400 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 16,713 |
| 01 Mar 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 17,658 |
| 29 Feb 2024 | 3.1700 | 3.1700 | 3.0600 | 3.1100 | 3.1100 | 3,098 |
| 28 Feb 2024 | 3.1700 | 3.1700 | 3.0700 | 3.1000 | 3.1000 | 12,639 |
| 27 Feb 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1200 | 3.1200 | 31,208 |
| 26 Feb 2024 | 3.0200 | 3.1500 | 2.9900 | 3.0700 | 3.0700 | 30,937 |
| 23 Feb 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 39,243 |
| 22 Feb 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 32,055 |
| 21 Feb 2024 | 2.9300 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 140,878 |
| 20 Feb 2024 | 3.0400 | 3.0400 | 2.7700 | 3.0000 | 3.0000 | 317,009 |
| 19 Feb 2024 | 3.0700 | 3.1000 | 2.9800 | 3.0400 | 3.0400 | 46,999 |
| 16 Feb 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 4,816 |
| 15 Feb 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 35,124 |
| 14 Feb 2024 | 3.0600 | 3.1300 | 3.0300 | 3.0500 | 3.0500 | 23,592 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.