Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain · Delayed Price · Currency is EUR 18.00
+0.10 (0.56%)
Jun 5, 2026, 4:00 PM CET
Atom Hoteles SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 733 |
| Jun 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 3, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.13% | 561 |
| Jun 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 200 |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 286 |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 27, 2026 | 17.60 | 17.60 | 17.60 | 17.50 | 17.50 | - | 4 |
| May 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 1,250 |
| May 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 160 |
| May 20, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 0.58% | 301 |
| May 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 200 |
| May 18, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 1,793 |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 899 |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| May 8, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 454 |
| May 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 4,551 |
| May 6, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | -1.74% | 6,096 |
| May 5, 2026 | 17.30 | 17.30 | 17.30 | 17.20 | 17.20 | - | 1 |
| May 4, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | - | 191 |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1,816 |
| Apr 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 117 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 267 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2 |
| Apr 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 466 |
| Apr 17, 2026 | 17.40 | 17.40 | 17.40 | 17.50 | 17.50 | - | 165 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 297 |
| Apr 15, 2026 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 0.57% | 302 |
| Apr 14, 2026 | 17.70 | 17.70 | 17.70 | 17.60 | 17.60 | - | 2 |
| Apr 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 287 |
| Apr 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.50 | 17.50 | - | 1 |
| Apr 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 1, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - | 300 |
| Mar 31, 2026 | 17.40 | 17.40 | 17.40 | 17.50 | 17.50 | - | 146 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 211 |
| Mar 27, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 1.75% | 516 |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 445 |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 376 |