Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 5.79
+0.03 (0.52%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:YT2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.52% | 2,000 |
| Oct 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.54% | - |
| Oct 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.43% | - |
| Oct 20, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.04% | - |
| Oct 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.43% | - |
| Oct 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.05% | - |
| Oct 15, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Oct 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Oct 13, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.57% | - |
| Oct 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.05% | - |
| Oct 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | - |
| Oct 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.39% | - |
| Oct 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.41% | - |
| Oct 5, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.56% | - |
| Oct 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% | - |
| Oct 1, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.35% | - |
| Sep 30, 2026 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | -1.20% | 2,000 |
| Sep 29, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.52% | 8 |
| Sep 28, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| Sep 25, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 1.75% | 2,000 |
| Sep 24, 2026 | 5.27 | 5.70 | 5.27 | 5.70 | 5.70 | 7.95% | 2,400 |
| Sep 23, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | -1.31% | 1,200 |
| Sep 22, 2026 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | 0.38% | 20 |
| Sep 21, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | -1.48% | 1,200 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.88% | - |
| Sep 17, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.72% | - |
| Sep 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Sep 15, 2026 | 5.15 | 5.22 | 5.15 | 5.22 | 5.22 | 0.19% | 1,200 |
| Sep 14, 2026 | 5.11 | 5.21 | 5.11 | 5.21 | 5.21 | 0.97% | 12 |
| Sep 11, 2026 | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | 1.78% | 2,000 |
| Sep 10, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.59% | - |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Sep 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| Sep 7, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.17% | - |
| Sep 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | - |
| Sep 2, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | - |
| Sep 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Aug 31, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | - |
| Aug 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.34% | - |
| Aug 27, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.19% | 500 |
| Aug 26, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | - |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | - |
| Aug 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Aug 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | - |
| Aug 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Aug 19, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.97% | 4 |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% | - |
| Aug 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.58% | - |