Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain · Delayed Price · Currency is EUR 5.22
-0.01 (-0.19%)
Aug 27, 2026, 4:04 PM CET
BME:A3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.27 | 5.27 | 5.19 | 5.20 | - | -0.57% | 62,573 |
| Aug 26, 2026 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | -0.19% | 252,885 |
| Aug 25, 2026 | 5.24 | 5.24 | 5.18 | 5.24 | 5.24 | - | 148,237 |
| Aug 24, 2026 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 0.58% | 130,950 |
| Aug 21, 2026 | 5.20 | 5.24 | 5.19 | 5.21 | 5.21 | - | 224,017 |
| Aug 20, 2026 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | 0.19% | 170,903 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | 0.19% | 107,052 |
| Aug 18, 2026 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | 0.58% | 150,932 |
| Aug 17, 2026 | 5.21 | 5.22 | 5.16 | 5.16 | 5.16 | -0.58% | 241,009 |
| Aug 14, 2026 | 5.19 | 5.23 | 5.17 | 5.19 | 5.19 | 0.19% | 178,791 |
| Aug 13, 2026 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | 0.39% | 124,181 |
| Aug 12, 2026 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | 1.18% | 271,797 |
| Aug 11, 2026 | 5.10 | 5.16 | 5.10 | 5.10 | 5.10 | -0.20% | 124,243 |
| Aug 10, 2026 | 5.14 | 5.18 | 5.11 | 5.11 | 5.11 | -0.78% | 107,304 |
| Aug 7, 2026 | 5.14 | 5.18 | 5.11 | 5.15 | 5.15 | 0.59% | 149,922 |
| Aug 6, 2026 | 5.12 | 5.15 | 5.10 | 5.12 | 5.12 | 0.59% | 114,007 |
| Aug 5, 2026 | 5.16 | 5.18 | 5.09 | 5.09 | 5.09 | -0.59% | 273,092 |
| Aug 4, 2026 | 5.21 | 5.24 | 5.12 | 5.12 | 5.12 | -1.54% | 300,414 |
| Aug 3, 2026 | 5.23 | 5.24 | 5.12 | 5.20 | 5.20 | -0.19% | 216,831 |
| Jul 31, 2026 | 5.19 | 5.26 | 5.19 | 5.21 | 5.21 | -0.76% | 334,832 |
| Jul 30, 2026 | 5.21 | 5.28 | 5.21 | 5.25 | 5.25 | -0.38% | 286,368 |
| Jul 29, 2026 | 5.28 | 5.28 | 5.15 | 5.27 | 5.27 | 0.19% | 417,535 |
| Jul 28, 2026 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | 0.38% | 615,822 |
| Jul 27, 2026 | 5.10 | 5.24 | 5.08 | 5.24 | 5.24 | 3.15% | 1,091,993 |
| Jul 24, 2026 | 4.95 | 5.08 | 4.94 | 5.08 | 5.08 | 2.83% | 1,047,814 |
| Jul 23, 2026 | 4.83 | 4.99 | 4.82 | 4.94 | 4.94 | 2.07% | 566,403 |
| Jul 22, 2026 | 4.84 | 4.88 | 4.81 | 4.84 | 4.84 | 0.31% | 139,182 |
| Jul 21, 2026 | 4.78 | 4.84 | 4.78 | 4.83 | 4.83 | 0.63% | 108,383 |
| Jul 20, 2026 | 4.78 | 4.83 | 4.78 | 4.80 | 4.80 | 0.42% | 180,934 |
| Jul 17, 2026 | 4.77 | 4.81 | 4.76 | 4.78 | 4.78 | -0.31% | 264,514 |
| Jul 16, 2026 | 4.79 | 4.85 | 4.77 | 4.79 | 4.79 | 0.42% | 188,526 |
| Jul 15, 2026 | 4.79 | 4.83 | 4.75 | 4.77 | 4.77 | -0.10% | 277,517 |
| Jul 14, 2026 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | -0.52% | 193,293 |
| Jul 13, 2026 | 4.81 | 4.87 | 4.80 | 4.80 | 4.80 | -0.41% | 126,865 |
| Jul 10, 2026 | 4.85 | 4.87 | 4.81 | 4.82 | 4.82 | -0.31% | 263,703 |
| Jul 9, 2026 | 4.80 | 4.85 | 4.79 | 4.84 | 4.84 | 1.26% | 198,372 |
| Jul 8, 2026 | 4.84 | 4.85 | 4.76 | 4.78 | 4.78 | -1.34% | 268,999 |
| Jul 7, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -1.33% | 197,502 |
| Jul 6, 2026 | 4.90 | 4.97 | 4.90 | 4.91 | 4.91 | 0.20% | 262,795 |
| Jul 3, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.51% | 225,188 |
| Jul 2, 2026 | 4.80 | 4.89 | 4.77 | 4.87 | 4.87 | 1.67% | 206,344 |
| Jul 1, 2026 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | 0.42% | 254,335 |
| Jun 30, 2026 | 4.75 | 4.79 | 4.74 | 4.77 | 4.77 | 0.21% | 226,556 |
| Jun 29, 2026 | 4.76 | 4.78 | 4.75 | 4.76 | 4.76 | 0.11% | 259,823 |
| Jun 26, 2026 | 4.73 | 4.79 | 4.68 | 4.76 | 4.76 | 0.74% | 523,060 |
| Jun 25, 2026 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | -1.46% | 529,457 |
| Jun 24, 2026 | 4.88 | 4.89 | 4.78 | 4.79 | 4.79 | -1.84% | 512,041 |
| Jun 23, 2026 | 4.93 | 4.93 | 4.86 | 4.88 | 4.88 | -1.11% | 296,594 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | -1.50% | 250,958 |
| Jun 19, 2026 | 4.97 | 5.02 | 4.95 | 5.01 | 5.01 | 0.91% | 356,190 |