Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain · Delayed Price · Currency is EUR 15.80
+0.10 (0.64%)
Feb 6, 2026, 4:00 PM CET
Atom Hoteles SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 45 |
| Feb 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 232 |
| Feb 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 3,234 |
| Jan 30, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | 1,002 |
| Jan 29, 2026 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 5 |
| Jan 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 324 |
| Jan 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 326 |
| Jan 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,000 |
| Jan 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 326 |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 326 |
| Jan 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 15, 2026 | 15.20 | 15.20 | 15.20 | 15.30 | 15.30 | - | 4 |
| Jan 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 13, 2026 | 15.20 | 15.20 | 15.20 | 15.30 | 15.30 | - | 28 |
| Jan 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 8, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | 352 |
| Jan 7, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 606 |
| Jan 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 322 |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 300 |
| Jan 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 318 |
| Dec 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 316 |
| Dec 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 318 |
| Dec 29, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 29 |
| Dec 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 23, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 20 |
| Dec 22, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 3.97% | 1,816 |
| Dec 19, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 385 |
| Dec 18, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 2.76% | 1,105 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.40 | 14.50 | 14.50 | - | 195 |
| Dec 16, 2025 | 14.40 | 14.40 | 14.40 | 14.50 | 14.50 | - | 170 |
| Dec 15, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | 171 |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 200 |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 9, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 589 |
| Dec 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 300 |
| Dec 5, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 2,770 |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 13,035 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 100 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 966 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 220 |