Atresmedia Corporacion de Medios de Comunicacion SA A3M
BME · Spain · Consumer Services
€5.74-0.08 (-1.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.82 | +0.87% | €5.79 | €5.83 | €5.75 | 329.26K |
| 2026-09-29 | €5.77 | -1.54% | €5.84 | €5.90 | €5.77 | 453.79K |
| 2026-09-28 | €5.86 | +0.34% | €5.91 | €5.97 | €5.84 | 977.33K |
| 2026-09-25 | €5.84 | +0.34% | €5.76 | €5.87 | €5.73 | 1.05M |
| 2026-09-24 | €5.82 | +10.44% | €5.58 | €5.85 | €5.58 | 2.56M |
| 2026-09-23 | €5.27 | -0.19% | €5.30 | €5.31 | €5.23 | 224.52K |
| 2026-09-22 | €5.28 | -1.31% | €5.36 | €5.39 | €5.28 | 153.28K |
| 2026-09-21 | €5.35 | +0.56% | €5.34 | €5.37 | €5.31 | 165.44K |
| 2026-09-18 | €5.32 | -2.39% | €5.40 | €5.44 | €5.32 | 398.78K |
| 2026-09-17 | €5.45 | +2.25% | €5.33 | €5.50 | €5.32 | 1.25M |
| 2026-09-16 | €5.33 | +0.38% | €5.35 | €5.43 | €5.31 | 791.55K |
| 2026-09-15 | €5.31 | +2.12% | €5.17 | €5.31 | €5.16 | 364.99K |
| 2026-09-14 | €5.20 | 0.00% | €5.18 | €5.22 | €5.16 | 168.71K |
| 2026-09-11 | €5.20 | +0.97% | €5.16 | €5.20 | €5.15 | 113.81K |
| 2026-09-10 | €5.15 | +0.78% | €5.08 | €5.16 | €5.08 | 102.91K |
| 2026-09-09 | €5.11 | -0.78% | €5.12 | €5.14 | €5.09 | 139.08K |
| 2026-09-08 | €5.15 | +0.59% | €5.15 | €5.15 | €5.10 | 52.13K |
| 2026-09-07 | €5.12 | -0.39% | €5.14 | €5.18 | €5.10 | 120.49K |
| 2026-09-04 | €5.14 | -0.77% | €5.19 | €5.19 | €5.10 | 155.40K |
| 2026-09-03 | €5.18 | +0.97% | €5.14 | €5.18 | €5.10 | 145.60K |
| 2026-09-02 | €5.13 | +0.79% | €5.06 | €5.14 | €5.02 | 182.39K |
| 2026-09-01 | €5.09 | -1.17% | €5.16 | €5.16 | €5.06 | 150.76K |
| 2026-08-31 | €5.15 | -0.77% | €5.19 | €5.22 | €5.13 | 189.49K |
| 2026-08-28 | €5.19 | -0.19% | €5.21 | €5.24 | €5.15 | 335.95K |
| 2026-08-27 | €5.20 | -0.57% | €5.27 | €5.27 | €5.18 | 101.41K |
| 2026-08-26 | €5.23 | -0.19% | €5.25 | €5.27 | €5.20 | 254.85K |
| 2026-08-25 | €5.24 | 0.00% | €5.24 | €5.24 | €5.18 | 148.24K |
| 2026-08-24 | €5.24 | +0.58% | €5.19 | €5.24 | €5.19 | 137.88K |
| 2026-08-21 | €5.21 | 0.00% | €5.20 | €5.24 | €5.19 | 227.80K |
| 2026-08-20 | €5.21 | +0.19% | €5.20 | €5.23 | €5.18 | 170.90K |
| 2026-08-19 | €5.20 | +0.19% | €5.20 | €5.20 | €5.16 | 107.06K |
| 2026-08-18 | €5.19 | +0.58% | €5.16 | €5.21 | €5.16 | 153.20K |
| 2026-08-17 | €5.16 | -0.58% | €5.21 | €5.22 | €5.16 | 241.01K |
| 2026-08-14 | €5.19 | +0.19% | €5.19 | €5.23 | €5.17 | 178.79K |
| 2026-08-13 | €5.18 | +0.39% | €5.12 | €5.20 | €5.12 | 124.18K |
| 2026-08-12 | €5.16 | +1.18% | €5.10 | €5.20 | €5.10 | 271.80K |
| 2026-08-11 | €5.10 | -0.20% | €5.10 | €5.16 | €5.10 | 124.24K |
| 2026-08-10 | €5.11 | -0.78% | €5.14 | €5.18 | €5.11 | 107.30K |
| 2026-08-07 | €5.15 | +0.59% | €5.14 | €5.18 | €5.11 | 149.92K |
| 2026-08-06 | €5.12 | +0.59% | €5.12 | €5.15 | €5.10 | 114.01K |
| 2026-08-05 | €5.09 | -0.59% | €5.16 | €5.18 | €5.09 | 273.09K |
| 2026-08-04 | €5.12 | -1.54% | €5.21 | €5.24 | €5.12 | 300.41K |
| 2026-08-03 | €5.20 | -0.19% | €5.23 | €5.24 | €5.12 | 216.83K |
| 2026-07-31 | €5.21 | -0.76% | €5.19 | €5.26 | €5.19 | 335.34K |
| 2026-07-30 | €5.25 | -0.38% | €5.21 | €5.28 | €5.21 | 286.37K |
| 2026-07-29 | €5.27 | +0.19% | €5.28 | €5.28 | €5.15 | 417.54K |
| 2026-07-28 | €5.26 | +0.38% | €5.24 | €5.28 | €5.20 | 615.82K |
| 2026-07-27 | €5.24 | +3.15% | €5.10 | €5.24 | €5.08 | 1.09M |
| 2026-07-24 | €5.08 | +2.83% | €4.95 | €5.08 | €4.94 | 1.05M |
| 2026-07-23 | €4.94 | +2.07% | €4.83 | €4.99 | €4.82 | 568.33K |
| 2026-07-22 | €4.84 | +0.31% | €4.84 | €4.88 | €4.81 | 139.19K |
| 2026-07-21 | €4.82 | +0.63% | €4.78 | €4.84 | €4.78 | 108.38K |
| 2026-07-20 | €4.80 | +0.42% | €4.78 | €4.83 | €4.78 | 180.93K |
| 2026-07-17 | €4.78 | -0.31% | €4.77 | €4.81 | €4.76 | 264.51K |
| 2026-07-16 | €4.79 | +0.42% | €4.79 | €4.85 | €4.77 | 188.53K |
| 2026-07-15 | €4.77 | -0.10% | €4.79 | €4.82 | €4.74 | 277.72K |
| 2026-07-14 | €4.78 | -0.52% | €4.78 | €4.80 | €4.74 | 193.33K |
| 2026-07-13 | €4.80 | -0.41% | €4.81 | €4.86 | €4.80 | 126.87K |
| 2026-07-10 | €4.82 | -0.31% | €4.85 | €4.87 | €4.81 | 263.70K |
| 2026-07-09 | €4.84 | +1.26% | €4.80 | €4.85 | €4.79 | 198.37K |
| 2026-07-08 | €4.78 | -1.34% | €4.84 | €4.85 | €4.76 | 269.00K |
| 2026-07-07 | €4.84 | -1.33% | €4.93 | €4.93 | €4.84 | 199.59K |
| 2026-07-06 | €4.91 | +0.20% | €4.89 | €4.97 | €4.89 | 262.80K |
| 2026-07-03 | €4.89 | +0.51% | €4.86 | €4.90 | €4.84 | 225.19K |
| 2026-07-02 | €4.87 | +1.67% | €4.80 | €4.89 | €4.77 | 206.34K |
| 2026-07-01 | €4.79 | +0.42% | €4.76 | €4.80 | €4.70 | 254.34K |
| 2026-06-30 | €4.77 | +0.21% | €4.75 | €4.78 | €4.74 | 226.56K |
| 2026-06-29 | €4.76 | +0.11% | €4.76 | €4.78 | €4.74 | 259.82K |
| 2026-06-26 | €4.76 | +0.74% | €4.72 | €4.78 | €4.68 | 523.06K |
| 2026-06-25 | €4.72 | -1.46% | €4.82 | €4.82 | €4.69 | 529.46K |
| 2026-06-24 | €4.79 | -1.84% | €4.88 | €4.89 | €4.78 | 512.04K |
| 2026-06-23 | €4.88 | -1.11% | €4.93 | €4.93 | €4.86 | 296.59K |
| 2026-06-22 | €4.93 | -1.50% | €5.00 | €5.00 | €4.92 | 250.96K |
| 2026-06-19 | €5.01 | +0.91% | €4.97 | €5.02 | €4.95 | 372.89K |
| 2026-06-18 | €4.97 | -1.49% | €5.05 | €5.05 | €4.93 | 418.91K |
| 2026-06-17 | €5.04 | +0.40% | €5.01 | €5.08 | €4.98 | 522.45K |
| 2026-06-16 | €5.02 | +0.90% | €5.00 | €5.03 | €4.93 | 295.62K |
| 2026-06-15 | €4.97 | -4.33% | €5.01 | €5.08 | €4.95 | 1.22M |
| 2026-06-12 | €5.20 | +1.17% | €5.20 | €5.24 | €5.16 | 1.24M |
| 2026-06-11 | €5.14 | -0.39% | €5.20 | €5.25 | €5.14 | 1.10M |
| 2026-06-10 | €5.16 | +0.39% | €5.19 | €5.23 | €5.13 | 915.54K |
| 2026-06-09 | €5.14 | -1.72% | €5.26 | €5.27 | €5.14 | 1.06M |
| 2026-06-08 | €5.23 | +0.77% | €5.25 | €5.26 | €5.16 | 444.02K |
| 2026-06-05 | €5.19 | +0.58% | €5.18 | €5.26 | €5.15 | 452.53K |
| 2026-06-04 | €5.16 | +1.78% | €5.10 | €5.16 | €5.07 | 243.70K |
| 2026-06-03 | €5.07 | 0.00% | €5.09 | €5.16 | €5.06 | 372.47K |
| 2026-06-02 | €5.07 | -1.36% | €5.16 | €5.20 | €5.05 | 873.13K |
| 2026-06-01 | €5.14 | -0.39% | €5.16 | €5.16 | €5.11 | 299.83K |
| 2026-05-29 | €5.16 | +1.18% | €5.15 | €5.20 | €5.11 | 408.46K |
| 2026-05-28 | €5.10 | -0.78% | €5.14 | €5.15 | €5.10 | 202.49K |