Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 5.21
+0.01 (0.19%)
At close: Aug 26, 2026
FRA:YT2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.37% | - |
| Jul 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | - |
| Jul 8, 2026 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -1.84% | 12 |
| Jul 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.10% | - |
| Jul 3, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 2.00% | 5 |
| Jul 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.11% | - |
| Jun 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.11% | - |
| Jun 29, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 1.39% | 4 |
| 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 |