Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain · Delayed Price · Currency is EUR 17.40
+0.10 (0.58%)
Aug 27, 2026, 4:00 PM CET
Atom Hoteles SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | 750 |
| Aug 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 4,332 |
| Aug 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 650 |
| Aug 24, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 350 |
| Aug 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 245 |
| Aug 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 17, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | - | 88 |
| Aug 14, 2026 | 17.20 | 17.20 | 17.20 | 17.30 | 17.30 | - | 31 |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 280 |
| Aug 12, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 841 |
| Aug 11, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | 649 |
| Aug 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 100 |
| Aug 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 290 |
| Aug 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 286 |
| Aug 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 287 |
| Aug 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 286 |
| Jul 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 250 |
| Jul 27, 2026 | 17.30 | 17.30 | 17.30 | 17.40 | 17.40 | - | 185 |
| Jul 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 200 |
| Jul 23, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 0.58% | 247 |
| Jul 22, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 4.24% | 754 |
| Jul 21, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.85% | 691 |
| Jul 20, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 1.25% | 621 |
| Jul 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | 11,232 |
| Jul 16, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -2.33% | 743 |
| Jul 15, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.15% | 961 |
| Jul 14, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 1,019 |
| Jul 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 378 |
| Jul 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 573 |
| Jul 9, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 1.16% | 292 |
| Jul 8, 2026 | 17.30 | 17.30 | 17.30 | 17.20 | 17.20 | - | 14 |
| Jul 7, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 5,388 |
| Jul 6, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 3.34% | 555 |
| Jul 3, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 16.74 | 1.83% | 620 |
| Jul 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.44 | - | - |
| Jul 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.44 | -0.56% | 3,251 |
| Jun 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | 400 |
| Jun 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | 555 |
| Jun 24, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 16.53 | - | 43 |
| Jun 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |