Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 4.685
-0.020 (-0.43%)
At close: Jun 26, 2026
FRA:YT2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.43% | - |
| Jun 25, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -2.49% | 8 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -1.53% | 20 |
| Jun 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jun 22, 2026 | 4.97 | 5.04 | 4.94 | 4.94 | 4.94 | -1.20% | 28 |
| Jun 19, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 0.81% | 5,000 |
| Jun 18, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.20% | 24 |
| Jun 17, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 1.41% | 4 |
| Jun 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | - |
| Jun 15, 2026 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | - | 120 |
| Jun 12, 2026 | 5.17 | 5.20 | 5.17 | 5.18 | 5.01 | -0.19% | 158 |
| Jun 11, 2026 | 5.15 | 5.20 | 5.15 | 5.19 | 5.02 | 0.58% | 1,200 |
| Jun 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 4.99 | -0.77% | - |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.03 | - | - |
| Jun 8, 2026 | 5.13 | 5.20 | 5.13 | 5.20 | 5.03 | 1.36% | 349 |
| Jun 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.96 | 1.79% | - |
| Jun 4, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.87 | -0.20% | - |
| Jun 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | -1.75% | - |
| Jun 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.97 | - | - |
| Jun 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.97 | 1.18% | - |
| May 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.91 | -0.20% | - |
| May 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.92 | 0.79% | - |
| May 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | 0.40% | - |
| May 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.86 | 0.40% | - |
| May 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.85 | -0.40% | - |
| May 22, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.86 | - | 8 |
| May 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.86 | 0.20% | - |
| May 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.86 | -0.99% | - |
| May 19, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.90 | -0.39% | - |
| May 18, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 4.92 | 0.20% | 2 |
| May 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.91 | 0.20% | - |
| May 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.90 | -0.20% | - |
| May 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.91 | -0.20% | - |
| May 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.92 | -0.78% | - |
| May 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.96 | -0.39% | 100 |
| May 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | -0.19% | - |
| May 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 4.99 | 0.58% | - |
| May 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.96 | 0.79% | - |
| May 5, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 4.92 | -1.55% | 4 |
| May 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.00 | 1.17% | - |
| Apr 30, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.94 | -1.73% | - |
| Apr 29, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.03 | 0.19% | 4 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.02 | 0.78% | - |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | -0.39% | 1,000 |
| Apr 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.00 | -0.58% | 4 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.03 | -0.76% | - |
| Apr 22, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.07 | 2.14% | 4 |
| Apr 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.96 | 0.98% | - |
| Apr 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.91 | 0.40% | - |
| Apr 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.89 | 1.50% | - |