Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany · Delayed Price · Currency is EUR 5.05
-0.09 (-1.75%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:YT2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jun 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | - |
| May 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| May 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | - |
| May 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| May 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% | - |
| May 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |
| May 22, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | - | 8 |
| May 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% | - |
| May 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.99% | - |
| May 19, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| May 18, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 0.20% | 2 |
| May 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% | - |
| May 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| May 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| May 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.78% | - |
| May 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% | 100 |
| May 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | - |
| May 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% | - |
| May 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% | - |
| May 5, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | -1.55% | 4 |
| May 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.17% | - |
| Apr 30, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.73% | - |
| Apr 29, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | 4 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% | - |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% | 1,000 |
| Apr 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% | 4 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Apr 22, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 2.14% | 4 |
| Apr 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.98% | - |
| Apr 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | - |
| Apr 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.50% | - |
| Apr 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Apr 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.30% | - |
| Apr 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.10% | - |
| Apr 13, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 1.01% | 6 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.00% | - |
| Apr 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -3.20% | - |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.75% | - |
| Apr 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.04% | 8 |
| Apr 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Apr 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Mar 31, 2026 | 4.83 | 4.86 | 4.83 | 4.84 | 4.84 | 0.83% | 16 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | - |
| Mar 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | - |
| Mar 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.31% | - |
| Mar 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.74% | - |
| Mar 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.16% | - |
| Mar 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.92% | 4 |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.75% | - |