Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 4.924
-0.096 (-1.90%)
At close: Jan 7, 2026
LON:0MJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -1.91% | 5,716 |
| Jan 6, 2026 | 5.05 | 5.04 | 4.98 | 5.02 | 5.02 | 1.52% | 1,324 |
| Jan 5, 2026 | 4.86 | 5.02 | 4.90 | 4.95 | 4.95 | 0.41% | 10,872 |
| Jan 2, 2026 | 4.90 | 4.94 | 4.88 | 4.93 | 4.93 | 0.72% | 1,915 |
| Dec 31, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | -0.10% | 501 |
| Dec 30, 2025 | 4.85 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 1,108 |
| Dec 29, 2025 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | -0.20% | 2,716 |
| Dec 24, 2025 | 4.93 | 4.89 | 4.83 | 4.89 | 4.89 | -0.81% | 1,019 |
| Dec 23, 2025 | 4.93 | 4.93 | 4.84 | 4.93 | 4.93 | -1.10% | 6,757 |
| Dec 22, 2025 | 4.92 | 4.98 | 4.89 | 4.98 | 4.98 | 0.50% | 72,018 |
| Dec 19, 2025 | 4.92 | 5.00 | 4.94 | 4.96 | 4.96 | 0.49% | 1,031 |
| Dec 18, 2025 | 4.88 | 4.94 | 4.86 | 4.93 | 4.93 | 1.25% | 2,988 |
| Dec 17, 2025 | 4.80 | 4.89 | 4.79 | 4.87 | 4.87 | 1.25% | 9,035 |
| Dec 16, 2025 | 4.85 | 4.89 | 4.80 | 4.81 | 4.81 | -0.62% | 1,282 |
| Dec 15, 2025 | 4.85 | 4.89 | 4.81 | 4.84 | 4.84 | -5.10% | 7,334 |
| Dec 12, 2025 | 5.19 | 5.18 | 5.10 | 5.10 | 4.95 | -0.58% | 4,658 |
| Dec 11, 2025 | 5.08 | 5.14 | 5.06 | 5.13 | 4.98 | 1.79% | 2,630 |
| Dec 10, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 4.90 | -1.10% | 726,130 |
| Dec 9, 2025 | 5.10 | 5.13 | 5.09 | 5.10 | 4.95 | -0.27% | 41,516 |
| Dec 8, 2025 | 5.12 | 5.13 | 5.08 | 5.11 | 4.96 | -0.20% | 8,432 |
| Dec 5, 2025 | 5.12 | 5.17 | 5.11 | 5.12 | 4.97 | -0.19% | 2,513 |
| Dec 4, 2025 | 5.36 | 5.28 | 5.11 | 5.13 | 4.98 | -4.29% | 19,311 |
| Dec 3, 2025 | 5.37 | 5.40 | 5.29 | 5.36 | 5.21 | -0.59% | 5,187 |
| Dec 2, 2025 | 5.44 | 5.43 | 5.37 | 5.39 | 5.24 | -0.33% | 3,366 |
| Dec 1, 2025 | 5.46 | 5.45 | 5.34 | 5.41 | 5.26 | 0.19% | 32,863 |
| Nov 28, 2025 | 5.45 | 5.42 | 5.37 | 5.40 | 5.25 | -0.20% | 3,846 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.35 | 5.41 | 5.26 | -0.35% | 6,229 |
| Nov 26, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.27 | 0.80% | 38,867 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.34 | 5.39 | 5.23 | 0.50% | 1,999 |
| Nov 24, 2025 | 5.37 | 5.37 | 5.35 | 5.36 | 5.21 | 1.96% | 28,126 |
| Nov 21, 2025 | 5.27 | 5.35 | 5.25 | 5.26 | 5.11 | -1.37% | 3,271 |
| Nov 20, 2025 | 5.32 | 5.34 | 5.31 | 5.33 | 5.18 | 0.76% | 1,488 |
| Nov 19, 2025 | 5.21 | 5.31 | 5.23 | 5.29 | 5.14 | -0.04% | 141 |
| Nov 18, 2025 | 5.35 | 5.37 | 5.23 | 5.29 | 5.14 | -1.38% | 12,673 |
| Nov 17, 2025 | 5.44 | 5.40 | 5.36 | 5.37 | 5.21 | 0.11% | 1,768 |
| Nov 14, 2025 | 5.42 | 5.39 | 5.31 | 5.36 | 5.21 | -0.37% | 568 |
| Nov 13, 2025 | 5.41 | 5.43 | 5.38 | 5.38 | 5.23 | -0.92% | 3,474 |
| Nov 12, 2025 | 5.39 | 5.43 | 5.38 | 5.43 | 5.27 | 1.31% | 978 |
| Nov 11, 2025 | 5.29 | 5.38 | 5.30 | 5.36 | 5.21 | 0.37% | 7,047 |
| Nov 10, 2025 | 5.29 | 5.34 | 5.28 | 5.34 | 5.19 | 1.81% | 2,265 |
| Nov 7, 2025 | 5.26 | 5.31 | 5.23 | 5.25 | 5.10 | 0.19% | 19,869 |
| Nov 6, 2025 | 5.30 | 5.24 | 5.21 | 5.24 | 5.09 | 0.63% | 2,690 |
| Nov 5, 2025 | 5.22 | 5.23 | 5.18 | 5.20 | 5.05 | -0.17% | 6,384 |
| Nov 4, 2025 | 5.22 | 5.23 | 5.16 | 5.21 | 5.06 | -0.55% | 392 |
| Nov 3, 2025 | 5.20 | 5.28 | 5.23 | 5.24 | 5.09 | -0.83% | 12,929 |
| Oct 31, 2025 | 5.33 | 5.33 | 5.24 | 5.28 | 5.13 | 0.94% | 82,596 |
| Oct 30, 2025 | 5.20 | 5.28 | 5.19 | 5.24 | 5.09 | 0.65% | 6,126 |
| Oct 29, 2025 | 5.28 | 5.26 | 5.20 | 5.20 | 5.05 | -0.52% | 4,863 |
| Oct 28, 2025 | 5.21 | 5.23 | 5.18 | 5.23 | 5.08 | 0.35% | 4,396 |
| Oct 27, 2025 | 5.23 | 5.30 | 5.21 | 5.21 | 5.06 | 0.19% | 2,009 |