Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 4.940
-0.040 (-0.80%)
At close: Jan 7, 2026
FRA:YT2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.10% | 4 |
| Jan 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.51% | 70 |
| Jan 7, 2026 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -0.80% | 4 |
| Jan 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.15% | - |
| Jan 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Jan 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |
| Dec 30, 2025 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | -0.10% | 208 |
| Dec 29, 2025 | 4.76 | 4.87 | 4.76 | 4.87 | 4.87 | -1.42% | 1,301 |
| Dec 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.30% | - |
| Dec 22, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 1.33% | 1,717 |
| Dec 19, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.03% | - |
| Dec 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Dec 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 200 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.72% | - |
| Dec 15, 2025 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -5.38% | 12 |
| Dec 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 4.96 | 1.59% | - |
| Dec 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.89 | -0.79% | - |
| Dec 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.93 | 0.40% | - |
| Dec 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | -0.98% | - |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - | - |
| Dec 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | -0.39% | - |
| Dec 4, 2025 | 5.28 | 5.28 | 5.12 | 5.12 | 4.97 | -4.48% | 2,000 |
| Dec 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.21 | - | - |
| Dec 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.21 | 0.37% | - |
| Dec 1, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.19 | -0.19% | - |
| Nov 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.20 | -1.11% | - |
| Nov 27, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.26 | 0.56% | - |
| Nov 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.23 | 0.37% | - |
| Nov 25, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | 5.21 | 0.56% | 12 |
| Nov 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.18 | 1.33% | - |
| Nov 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 0.38% | 220 |
| Nov 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.09 | - | - |
| Nov 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.09 | -1.13% | - |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | -0.56% | - |
| Nov 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.18 | -0.19% | - |
| Nov 14, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.19 | -0.74% | - |
| Nov 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.23 | 0.75% | - |
| Nov 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.19 | 0.95% | - |
| Nov 11, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.14 | -0.56% | - |
| Nov 10, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.17 | 2.31% | 4 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | 0.19% | - |
| Nov 6, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.04 | - | - |
| Nov 5, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.04 | - | - |
| Nov 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.04 | -0.57% | - |
| Nov 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.07 | -0.57% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.10 | 1.35% | - |
| Oct 30, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.03 | -0.19% | - |
| Oct 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.04 | 0.39% | - |
| Oct 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.02 | -0.39% | - |
| Oct 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.04 | - | - |