Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 5.41
+0.10 (1.88%)
At close: Sep 18, 2026
FRA:YT2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% | - |
| Aug 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% | - |
| Aug 12, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Aug 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | - |
| Aug 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | - |
| Aug 7, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Aug 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Aug 5, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.16% | - |
| Aug 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% | - |
| Aug 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 31, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.57% | 4 |
| Jul 30, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Jul 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jul 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3.16% | - |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.16% | - |
| Jul 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.51% | - |
| Jul 23, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.42% | - |
| Jul 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.93% | - |
| Jul 21, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 2.43% | 159 |
| Jul 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | - |
| Jul 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.15% | - |
| Jul 15, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 0.21% | 4 |
| Jul 14, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.10% | 2,000 |
| Jul 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.62% | - |