Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain · Delayed Price · Currency is EUR 4.755
+0.035 (0.74%)
Jun 26, 2026, 5:35 PM CET
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 5.05 | 5.05 | 4.94 | 4.97 | 4.97 | -1.49% | 418,907 |
| Jun 17, 2026 | 5.01 | 5.08 | 4.98 | 5.04 | 5.04 | 0.40% | 522,452 |
| Jun 16, 2026 | 5.00 | 5.03 | 4.93 | 5.02 | 5.02 | 0.90% | 295,615 |
| Jun 15, 2026 | 5.01 | 5.08 | 4.95 | 4.98 | 4.98 | -1.09% | 1,219,569 |
| Jun 12, 2026 | 5.20 | 5.24 | 5.16 | 5.20 | 5.03 | 1.17% | 1,241,632 |
| Jun 11, 2026 | 5.20 | 5.25 | 5.14 | 5.14 | 4.97 | -0.39% | 1,103,911 |
| Jun 10, 2026 | 5.19 | 5.23 | 5.13 | 5.16 | 4.99 | 0.39% | 915,538 |
| Jun 9, 2026 | 5.26 | 5.27 | 5.14 | 5.14 | 4.97 | -1.72% | 1,060,396 |
| Jun 8, 2026 | 5.25 | 5.26 | 5.16 | 5.23 | 5.06 | 0.77% | 444,015 |
| Jun 5, 2026 | 5.18 | 5.26 | 5.15 | 5.19 | 5.02 | 0.58% | 452,525 |
| Jun 4, 2026 | 5.10 | 5.16 | 5.07 | 5.16 | 4.99 | 1.78% | 243,698 |
| Jun 3, 2026 | 5.09 | 5.16 | 5.06 | 5.07 | 4.90 | - | 372,467 |
| Jun 2, 2026 | 5.16 | 5.20 | 5.05 | 5.07 | 4.90 | -1.36% | 873,128 |
| Jun 1, 2026 | 5.16 | 5.16 | 5.11 | 5.14 | 4.97 | -0.39% | 299,834 |
| May 29, 2026 | 5.15 | 5.20 | 5.11 | 5.16 | 4.99 | 1.18% | 408,461 |
| May 28, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 4.93 | -0.78% | 202,487 |
| May 27, 2026 | 5.06 | 5.16 | 5.06 | 5.14 | 4.97 | 1.18% | 276,973 |
| May 26, 2026 | 5.10 | 5.11 | 5.05 | 5.08 | 4.91 | - | 204,735 |
| May 25, 2026 | 5.05 | 5.09 | 5.05 | 5.08 | 4.91 | 1.20% | 168,714 |
| May 22, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 4.86 | -0.20% | 230,987 |
| May 21, 2026 | 5.06 | 5.08 | 5.03 | 5.03 | 4.87 | -0.59% | 306,793 |
| May 20, 2026 | 5.06 | 5.09 | 5.03 | 5.06 | 4.89 | - | 290,769 |
| May 19, 2026 | 5.13 | 5.14 | 5.06 | 5.06 | 4.89 | -0.98% | 229,408 |
| May 18, 2026 | 5.10 | 5.14 | 5.06 | 5.11 | 4.94 | -0.39% | 202,751 |
| May 15, 2026 | 5.12 | 5.16 | 5.10 | 5.13 | 4.96 | -0.58% | 168,256 |
| May 14, 2026 | 5.12 | 5.18 | 5.09 | 5.16 | 4.99 | 1.38% | 195,854 |
| May 13, 2026 | 5.09 | 5.14 | 5.07 | 5.09 | 4.92 | - | 237,187 |
| May 12, 2026 | 5.12 | 5.22 | 5.09 | 5.09 | 4.92 | -0.78% | 402,231 |
| May 11, 2026 | 5.16 | 5.17 | 5.13 | 5.13 | 4.96 | -0.39% | 127,387 |
| May 8, 2026 | 5.16 | 5.20 | 5.14 | 5.15 | 4.98 | -0.58% | 315,780 |
| May 7, 2026 | 5.19 | 5.30 | 5.15 | 5.18 | 5.01 | 0.39% | 322,137 |
| May 6, 2026 | 5.09 | 5.21 | 5.09 | 5.16 | 4.99 | 0.78% | 269,944 |
| May 5, 2026 | 5.11 | 5.17 | 5.08 | 5.12 | 4.95 | 0.20% | 199,936 |
| May 4, 2026 | 5.14 | 5.22 | 5.11 | 5.11 | 4.94 | -1.35% | 300,758 |
| Apr 30, 2026 | 5.15 | 5.21 | 5.14 | 5.18 | 5.01 | - | 175,663 |
| Apr 29, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.01 | - | 158,812 |
| Apr 28, 2026 | 5.21 | 5.30 | 5.10 | 5.18 | 5.01 | -0.38% | 373,744 |
| Apr 27, 2026 | 5.17 | 5.21 | 5.12 | 5.20 | 5.03 | 0.78% | 270,740 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.11 | 5.16 | 4.99 | -2.09% | 722,019 |
| Apr 23, 2026 | 5.30 | 5.37 | 5.24 | 5.27 | 5.10 | 0.38% | 540,915 |
| Apr 22, 2026 | 5.24 | 5.28 | 5.21 | 5.25 | 5.08 | -0.19% | 481,080 |
| Apr 21, 2026 | 5.15 | 5.37 | 5.14 | 5.26 | 5.09 | 2.53% | 908,623 |
| Apr 20, 2026 | 5.10 | 5.16 | 5.10 | 5.13 | 4.96 | -0.58% | 240,048 |
| Apr 17, 2026 | 5.12 | 5.16 | 5.08 | 5.16 | 4.99 | 1.38% | 293,158 |