Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain · Delayed Price · Currency is EUR 4.945
-0.015 (-0.30%)
Aug 1, 2025, 9:43 AM CET
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | - | 355,696 |
| 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 |
| Jul 9, 2025 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 1.57% | 311,306 |
| Jul 8, 2025 | 5.09 | 5.11 | 5.06 | 5.10 | 5.10 | - | 199,262 |
| Jul 7, 2025 | 5.07 | 5.11 | 5.06 | 5.10 | 5.10 | 0.59% | 229,507 |
| Jul 4, 2025 | 5.08 | 5.10 | 5.04 | 5.07 | 5.07 | -0.78% | 132,557 |
| Jul 3, 2025 | 5.09 | 5.13 | 5.06 | 5.11 | 5.11 | 0.39% | 288,532 |
| Jul 2, 2025 | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | -1.55% | 593,518 |
| Jul 1, 2025 | 5.22 | 5.24 | 5.13 | 5.17 | 5.17 | - | 311,111 |
| Jun 30, 2025 | 5.09 | 5.18 | 5.08 | 5.17 | 5.17 | 2.17% | 389,781 |
| Jun 27, 2025 | 5.00 | 5.09 | 5.00 | 5.06 | 5.06 | 1.81% | 368,526 |
| Jun 26, 2025 | 5.00 | 5.09 | 4.97 | 4.97 | 4.97 | -0.40% | 369,118 |
| Jun 25, 2025 | 5.09 | 5.09 | 4.97 | 4.99 | 4.99 | -2.16% | 723,457 |
| Jun 24, 2025 | 5.16 | 5.18 | 5.08 | 5.10 | 5.10 | -0.39% | 402,702 |
| Jun 23, 2025 | 5.07 | 5.18 | 5.05 | 5.12 | 5.12 | -0.78% | 701,302 |
| Jun 20, 2025 | 5.20 | 5.27 | 5.15 | 5.16 | 5.16 | -0.96% | 902,881 |
| Jun 19, 2025 | 5.32 | 5.32 | 5.18 | 5.21 | 5.21 | -2.62% | 834,862 |
| Jun 18, 2025 | 5.34 | 5.41 | 5.29 | 5.35 | 5.35 | 0.38% | 624,180 |
| Jun 17, 2025 | 5.33 | 5.38 | 5.29 | 5.33 | 5.33 | -0.37% | 885,515 |
| Jun 16, 2025 | 5.50 | 5.51 | 5.34 | 5.35 | 5.35 | -11.57% | 1,817,145 |
| Jun 13, 2025 | 6.05 | 6.10 | 5.97 | 6.05 | 5.67 | -0.82% | 1,797,098 |
| Jun 12, 2025 | 6.07 | 6.10 | 5.97 | 6.10 | 5.72 | 1.50% | 1,376,759 |
| Jun 11, 2025 | 6.02 | 6.05 | 5.96 | 6.01 | 5.63 | 0.17% | 672,292 |
| Jun 10, 2025 | 6.02 | 6.03 | 5.93 | 6.00 | 5.62 | -0.17% | 1,566,523 |
| Jun 9, 2025 | 6.08 | 6.08 | 6.01 | 6.01 | 5.63 | -0.33% | 666,086 |
| Jun 6, 2025 | 6.10 | 6.10 | 6.00 | 6.03 | 5.65 | -0.66% | 646,002 |
| Jun 5, 2025 | 6.03 | 6.08 | 5.96 | 6.07 | 5.69 | 1.17% | 1,647,770 |
| Jun 4, 2025 | 6.04 | 6.05 | 5.98 | 6.00 | 5.62 | 0.17% | 582,591 |
| Jun 3, 2025 | 6.02 | 6.06 | 5.95 | 5.99 | 5.61 | -0.33% | 652,012 |
| Jun 2, 2025 | 5.98 | 6.10 | 5.97 | 6.01 | 5.63 | 1.01% | 966,120 |
| May 30, 2025 | 6.12 | 6.12 | 5.88 | 5.95 | 5.58 | -3.25% | 1,576,172 |
| May 29, 2025 | 6.28 | 6.28 | 6.15 | 6.15 | 5.76 | -1.76% | 670,168 |
| May 28, 2025 | 6.25 | 6.28 | 6.21 | 6.26 | 5.87 | 0.48% | 413,320 |
| May 27, 2025 | 6.21 | 6.28 | 6.16 | 6.23 | 5.84 | - | 523,714 |
| May 26, 2025 | 6.23 | 6.29 | 6.20 | 6.23 | 5.84 | 0.97% | 424,814 |
| May 23, 2025 | 6.22 | 6.25 | 6.11 | 6.17 | 5.78 | -0.80% | 734,439 |