Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain · Delayed Price · Currency is EUR 5.24
+0.04 (0.77%)
Oct 28, 2025, 1:42 PM CET
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.19 | 5.22 | 5.17 | 5.19 | 5.19 | -0.19% | 95,180 |
| Oct 27, 2025 | 5.21 | 5.30 | 5.19 | 5.20 | 5.20 | - | 377,639 |
| Oct 24, 2025 | 5.23 | 5.30 | 5.16 | 5.20 | 5.20 | -1.89% | 389,882 |
| Oct 23, 2025 | 5.19 | 5.30 | 5.18 | 5.30 | 5.30 | 2.12% | 522,533 |
| Oct 22, 2025 | 5.12 | 5.21 | 5.12 | 5.19 | 5.19 | 1.37% | 916,215 |
| Oct 21, 2025 | 5.19 | 5.20 | 5.12 | 5.12 | 5.12 | -0.78% | 304,153 |
| Oct 20, 2025 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -1.15% | 398,325 |
| Oct 17, 2025 | 5.29 | 5.29 | 5.19 | 5.22 | 5.22 | -1.69% | 397,888 |
| Oct 16, 2025 | 5.38 | 5.38 | 5.29 | 5.31 | 5.31 | -0.93% | 263,803 |
| Oct 15, 2025 | 5.35 | 5.43 | 5.35 | 5.36 | 5.36 | 0.19% | 185,961 |
| Oct 14, 2025 | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | -1.11% | 502,255 |
| Oct 13, 2025 | 5.45 | 5.52 | 5.41 | 5.41 | 5.41 | -1.10% | 549,002 |
| Oct 10, 2025 | 5.59 | 5.60 | 5.47 | 5.47 | 5.47 | -2.15% | 322,089 |
| Oct 9, 2025 | 5.60 | 5.66 | 5.59 | 5.59 | 5.59 | -0.36% | 302,853 |
| Oct 8, 2025 | 5.60 | 5.65 | 5.60 | 5.61 | 5.61 | - | 141,761 |
| Oct 7, 2025 | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | -0.53% | 182,686 |
| Oct 6, 2025 | 5.57 | 5.65 | 5.53 | 5.64 | 5.64 | 1.44% | 296,781 |
| Oct 3, 2025 | 5.55 | 5.62 | 5.53 | 5.56 | 5.56 | 0.18% | 159,835 |
| Oct 2, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -1.60% | 357,604 |
| Oct 1, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 206,700 |
| Sep 30, 2025 | 5.58 | 5.60 | 5.53 | 5.60 | 5.60 | 1.45% | 301,750 |
| Sep 29, 2025 | 5.52 | 5.54 | 5.49 | 5.52 | 5.52 | 0.18% | 149,329 |
| Sep 26, 2025 | 5.44 | 5.52 | 5.41 | 5.51 | 5.51 | 1.85% | 214,396 |
| Sep 25, 2025 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | -0.55% | 157,793 |
| Sep 24, 2025 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | 0.55% | 250,645 |
| Sep 23, 2025 | 5.51 | 5.51 | 5.40 | 5.41 | 5.41 | -0.37% | 194,078 |
| Sep 22, 2025 | 5.40 | 5.48 | 5.33 | 5.43 | 5.43 | 0.56% | 254,213 |
| Sep 19, 2025 | 5.47 | 5.50 | 5.38 | 5.40 | 5.40 | -1.64% | 452,420 |
| Sep 18, 2025 | 5.59 | 5.59 | 5.47 | 5.49 | 5.49 | -1.08% | 383,946 |
| Sep 17, 2025 | 5.63 | 5.63 | 5.53 | 5.55 | 5.55 | -0.89% | 239,277 |
| Sep 16, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -0.71% | 132,049 |
| Sep 15, 2025 | 5.59 | 5.68 | 5.59 | 5.64 | 5.64 | 0.71% | 304,520 |
| Sep 12, 2025 | 5.59 | 5.63 | 5.56 | 5.60 | 5.60 | 0.36% | 200,730 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | -1.41% | 370,499 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | -1.91% | 428,239 |
| Sep 9, 2025 | 5.42 | 5.78 | 5.42 | 5.77 | 5.77 | 6.46% | 1,366,126 |
| Sep 8, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 0.93% | 275,699 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | -0.37% | 229,755 |
| Sep 4, 2025 | 5.27 | 5.39 | 5.25 | 5.39 | 5.39 | 2.28% | 419,333 |
| Sep 3, 2025 | 5.23 | 5.27 | 5.20 | 5.27 | 5.27 | 1.15% | 185,373 |
| Sep 2, 2025 | 5.26 | 5.28 | 5.17 | 5.21 | 5.21 | -0.95% | 333,517 |
| Sep 1, 2025 | 5.23 | 5.26 | 5.22 | 5.26 | 5.26 | 0.96% | 222,710 |
| Aug 29, 2025 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | 0.39% | 138,745 |
| Aug 28, 2025 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.78% | 135,115 |
| Aug 27, 2025 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.39% | 181,715 |
| Aug 26, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | -1.71% | 520,227 |
| Aug 25, 2025 | 5.21 | 5.29 | 5.17 | 5.26 | 5.26 | 0.96% | 413,278 |
| Aug 22, 2025 | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | 0.77% | 201,358 |
| Aug 21, 2025 | 5.17 | 5.18 | 5.11 | 5.17 | 5.17 | - | 214,413 |
| Aug 20, 2025 | 5.22 | 5.25 | 5.17 | 5.17 | 5.17 | -1.15% | 283,798 |