Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain · Delayed Price · Currency is EUR 16.00
-0.80 (-4.76%)
Jul 17, 2026, 4:00 PM CET
Atom Hoteles SOCIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | 3 |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | 60 |
| Jun 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | - |
| Jun 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | 3 |
| Jun 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | 13 |
| Jun 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | - | 16 |
| Jun 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 16.53 | 0.56% | 733 |
| Jun 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.44 | - | - |
| Jun 3, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 16.44 | 1.13% | 561 |
| Jun 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.26 | - | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.26 | 0.57% | 200 |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 16.16 | 0.57% | 286 |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.07 | - | - |
| May 27, 2026 | 17.60 | 17.60 | 17.60 | 17.50 | 16.07 | - | 4 |
| May 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.07 | - | - |
| May 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.07 | 1.74% | 1,250 |
| May 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 15.80 | - | - |
| May 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 15.80 | - | 160 |
| May 20, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 15.80 | 0.58% | 301 |
| May 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 15.70 | 0.59% | 200 |
| May 18, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 15.61 | - | 1,793 |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.61 | - | 899 |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.61 | - | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.61 | - | - |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.61 | - | - |
| May 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.61 | - | 2 |