Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 4.770
+0.015 (0.32%)
At close: Mar 27, 2026
FRA:YT2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | - |
| Mar 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.31% | - |
| Mar 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.74% | - |
| Mar 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.16% | - |
| Mar 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.92% | 4 |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.75% | - |
| Mar 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.75% | - |
| Mar 18, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 0.43% | 4 |
| Mar 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Mar 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.95% | - |
| Mar 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.22% | - |
| Mar 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.10% | - |
| Mar 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.02% | - |
| Mar 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.41% | - |
| Mar 6, 2026 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | -0.50% | 8 |
| Mar 5, 2026 | 4.86 | 5.00 | 4.86 | 4.98 | 4.98 | 3.65% | 6 |
| Mar 4, 2026 | 4.83 | 4.83 | 4.78 | 4.80 | 4.80 | -2.74% | 421 |
| Mar 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.30% | - |
| Mar 2, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -0.79% | 4 |
| Feb 27, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.40% | 4 |
| Feb 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.98% | - |
| Feb 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% | - |
| Feb 24, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 0.59% | 48 |
| Feb 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | - |
| Feb 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.99% | - |
| Feb 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.17% | - |
| Feb 18, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.40% | 300 |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | - |
| Feb 16, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | - | 54 |
| Feb 13, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.55% | - |
| Feb 12, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | - |
| Feb 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.58% | - |
| Feb 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.78% | - |
| Feb 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Feb 6, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.17% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.15% | - |
| Feb 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.97% | - |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Feb 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | - |
| Jan 30, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | - |
| Jan 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.58% | - |
| Jan 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jan 27, 2026 | 5.21 | 5.21 | 5.14 | 5.14 | 5.14 | -0.77% | 250 |
| Jan 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% | - |
| Jan 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.59% | - |
| Jan 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.60% | - |
| Jan 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.20% | - |
| Jan 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.50% | - |
| Jan 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.49% | - |