Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain · Delayed Price · Currency is EUR 5.71
-0.09 (-1.55%)
Oct 6, 2026, 5:35 PM CET
BME:A3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.78 | 5.79 | 5.71 | 5.71 | 5.71 | -1.55% | 398,539 |
| Oct 5, 2026 | 5.80 | 5.84 | 5.77 | 5.80 | 5.80 | 0.17% | 264,476 |
| Oct 2, 2026 | 5.74 | 5.82 | 5.74 | 5.79 | 5.79 | 0.87% | 200,041 |
| Oct 1, 2026 | 5.80 | 5.84 | 5.72 | 5.74 | 5.74 | -1.37% | 495,419 |
| Sep 30, 2026 | 5.79 | 5.83 | 5.75 | 5.82 | 5.82 | 0.87% | 328,045 |
| Sep 29, 2026 | 5.84 | 5.90 | 5.77 | 5.77 | 5.77 | -1.54% | 453,790 |
| Sep 28, 2026 | 5.91 | 5.97 | 5.84 | 5.86 | 5.86 | 0.34% | 977,330 |
| Sep 25, 2026 | 5.76 | 5.87 | 5.73 | 5.84 | 5.84 | 0.34% | 1,049,136 |
| Sep 24, 2026 | 5.58 | 5.85 | 5.58 | 5.82 | 5.82 | 10.44% | 2,563,779 |
| Sep 23, 2026 | 5.30 | 5.31 | 5.23 | 5.27 | 5.27 | -0.19% | 224,515 |
| Sep 22, 2026 | 5.36 | 5.39 | 5.28 | 5.28 | 5.28 | -1.31% | 153,275 |
| Sep 21, 2026 | 5.34 | 5.37 | 5.31 | 5.35 | 5.35 | 0.56% | 165,437 |
| Sep 18, 2026 | 5.40 | 5.44 | 5.32 | 5.32 | 5.32 | -2.39% | 398,677 |
| Sep 17, 2026 | 5.33 | 5.50 | 5.32 | 5.45 | 5.45 | 2.25% | 1,250,876 |
| Sep 16, 2026 | 5.35 | 5.43 | 5.31 | 5.33 | 5.33 | 0.38% | 791,545 |
| Sep 15, 2026 | 5.17 | 5.31 | 5.16 | 5.31 | 5.31 | 2.12% | 364,993 |
| Sep 14, 2026 | 5.18 | 5.22 | 5.16 | 5.20 | 5.20 | - | 168,714 |
| Sep 11, 2026 | 5.16 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 113,805 |
| Sep 10, 2026 | 5.08 | 5.16 | 5.08 | 5.15 | 5.15 | 0.78% | 102,910 |
| Sep 9, 2026 | 5.12 | 5.14 | 5.09 | 5.11 | 5.11 | -0.78% | 139,075 |
| Sep 8, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.59% | 52,128 |
| Sep 7, 2026 | 5.14 | 5.18 | 5.10 | 5.12 | 5.12 | -0.39% | 120,493 |
| Sep 4, 2026 | 5.19 | 5.19 | 5.10 | 5.14 | 5.14 | -0.77% | 155,395 |
| Sep 3, 2026 | 5.14 | 5.18 | 5.10 | 5.18 | 5.18 | 0.97% | 145,596 |
| Sep 2, 2026 | 5.06 | 5.14 | 5.02 | 5.13 | 5.13 | 0.79% | 182,386 |
| Sep 1, 2026 | 5.16 | 5.16 | 5.06 | 5.09 | 5.09 | -1.17% | 150,756 |
| Aug 31, 2026 | 5.19 | 5.22 | 5.13 | 5.15 | 5.15 | -0.77% | 189,487 |
| Aug 28, 2026 | 5.21 | 5.24 | 5.15 | 5.19 | 5.19 | -0.19% | 335,949 |
| Aug 27, 2026 | 5.27 | 5.27 | 5.18 | 5.20 | 5.20 | -0.57% | 101,411 |
| Aug 26, 2026 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | -0.19% | 254,853 |
| 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% | 137,876 |
| Aug 21, 2026 | 5.20 | 5.24 | 5.19 | 5.21 | 5.21 | - | 227,600 |
| 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% | 107,064 |
| Aug 18, 2026 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | 0.58% | 153,195 |
| Aug 17, 2026 | 5.21 | 5.22 | 5.16 | 5.16 | 5.16 | -0.58% | 241,013 |
| 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% | 335,344 |
| 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 |