Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 5.34
-0.01 (-0.19%)
Last updated: Dec 1, 2025, 8:12 AM CET
FRA:YT2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Nov 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.11% | - |
| Nov 27, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.56% | - |
| Nov 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Nov 25, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 0.56% | 12 |
| Nov 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.33% | - |
| Nov 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | 220 |
| Nov 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Nov 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | - |
| Nov 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% | - |
| Nov 14, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | - |
| Nov 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.75% | - |
| Nov 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.95% | - |
| Nov 11, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Nov 10, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 2.31% | 4 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| Nov 6, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Nov 5, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Nov 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | - |
| Nov 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.35% | - |
| Oct 30, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | - |
| Oct 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | - |
| Oct 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | - |
| Oct 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 24, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.96% | - |
| Oct 23, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Oct 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | - |
| Oct 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Oct 20, 2025 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | -0.95% | 18 |
| Oct 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.06% | 700 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | - |
| Oct 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.56% | - |
| Oct 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | - |
| Oct 13, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.90% | - |
| Oct 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | - |
| Oct 9, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.36% | - |
| Oct 8, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | - |
| Oct 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | 18 |
| Oct 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Oct 3, 2025 | 5.53 | 5.59 | 5.53 | 5.56 | 5.56 | -0.54% | 465 |
| Oct 2, 2025 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 0.72% | 5,000 |
| Oct 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.18% | - |
| Sep 30, 2025 | 5.47 | 5.56 | 5.47 | 5.56 | 5.56 | 1.46% | 4 |
| Sep 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.74% | - |
| Sep 26, 2025 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | 0.74% | 8 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Sep 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.92% | - |
| Sep 23, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.31% | 4 |