Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain · Delayed Price · Currency is EUR 5.57
+0.02 (0.36%)
Sep 18, 2025, 9:37 AM CET
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5.15 | 5.25 | 5.14 | 5.23 | 5.23 | 1.75% | 532,337 |
| Aug 18, 2025 | 5.08 | 5.15 | 5.07 | 5.14 | 5.14 | 1.58% | 397,315 |
| Aug 15, 2025 | 5.08 | 5.08 | 5.02 | 5.06 | 5.06 | 0.20% | 224,852 |
| Aug 14, 2025 | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | 0.40% | 362,327 |
| Aug 13, 2025 | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | 1.62% | 300,205 |
| Aug 12, 2025 | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | - | 209,476 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.93 | 4.95 | 4.95 | 0.81% | 229,173 |
| Aug 8, 2025 | 4.92 | 4.95 | 4.90 | 4.91 | 4.91 | -0.41% | 259,290 |
| Aug 7, 2025 | 4.94 | 4.94 | 4.89 | 4.93 | 4.93 | 0.41% | 344,796 |
| Aug 6, 2025 | 4.97 | 4.97 | 4.89 | 4.91 | 4.91 | -1.01% | 401,641 |
| Aug 5, 2025 | 4.97 | 5.02 | 4.95 | 4.96 | 4.96 | -0.20% | 375,777 |
| Aug 4, 2025 | 4.94 | 4.97 | 4.91 | 4.97 | 4.97 | 0.81% | 396,479 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.90 | 4.93 | 4.93 | -0.60% | 466,578 |
| Jul 31, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | - | 356,096 |
| Jul 30, 2025 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | -0.60% | 348,334 |
| Jul 29, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | 0.40% | 320,527 |
| Jul 28, 2025 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -1.00% | 335,276 |
| Jul 25, 2025 | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | 0.20% | 233,823 |
| Jul 24, 2025 | 4.96 | 5.04 | 4.94 | 5.01 | 5.01 | 1.42% | 413,161 |
| Jul 23, 2025 | 5.06 | 5.07 | 4.93 | 4.94 | 4.94 | -2.37% | 778,550 |
| Jul 22, 2025 | 5.00 | 5.07 | 4.99 | 5.06 | 5.06 | 1.00% | 272,584 |
| Jul 21, 2025 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -1.38% | 258,664 |
| Jul 18, 2025 | 5.01 | 5.15 | 4.98 | 5.08 | 5.08 | 0.99% | 678,842 |
| Jul 17, 2025 | 5.08 | 5.10 | 5.02 | 5.03 | 5.03 | -0.98% | 301,215 |
| Jul 16, 2025 | 5.11 | 5.14 | 5.08 | 5.08 | 5.08 | -0.78% | 263,150 |
| Jul 15, 2025 | 5.16 | 5.18 | 5.11 | 5.12 | 5.12 | -0.97% | 173,146 |
| Jul 14, 2025 | 5.10 | 5.18 | 5.09 | 5.17 | 5.17 | 0.39% | 296,008 |
| Jul 11, 2025 | 5.10 | 5.17 | 5.10 | 5.15 | 5.15 | 0.59% | 179,552 |
| Jul 10, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -1.16% | 219,998 |