Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 5.21
-0.00 (-0.02%)
At close: Nov 5, 2025
LON:0MJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.22 | 5.23 | 5.18 | 5.21 | 5.21 | -0.02% | 4,990 |
| Nov 4, 2025 | 5.22 | 5.23 | 5.16 | 5.21 | 5.21 | -0.55% | 392 |
| Nov 3, 2025 | 5.20 | 5.28 | 5.23 | 5.24 | 5.24 | -0.83% | 12,929 |
| Oct 31, 2025 | 5.33 | 5.33 | 5.24 | 5.28 | 5.28 | 0.94% | 82,596 |
| Oct 30, 2025 | 5.20 | 5.28 | 5.19 | 5.24 | 5.24 | 0.65% | 6,126 |
| Oct 29, 2025 | 5.28 | 5.26 | 5.20 | 5.20 | 5.20 | -0.52% | 4,863 |
| Oct 28, 2025 | 5.21 | 5.23 | 5.18 | 5.23 | 5.23 | 0.35% | 4,396 |
| Oct 27, 2025 | 5.23 | 5.30 | 5.21 | 5.21 | 5.21 | 0.19% | 2,009 |
| Oct 24, 2025 | 5.30 | 5.29 | 5.17 | 5.20 | 5.20 | -1.52% | 7,156 |
| Oct 23, 2025 | 5.18 | 5.28 | 5.19 | 5.28 | 5.28 | 2.46% | 2,954 |
| Oct 22, 2025 | 5.12 | 5.19 | 5.13 | 5.15 | 5.15 | 0.23% | 13,774 |
| Oct 21, 2025 | 5.26 | 5.19 | 5.13 | 5.14 | 5.14 | -0.73% | 20,015 |
| Oct 20, 2025 | 5.36 | 5.27 | 5.16 | 5.18 | 5.18 | -0.80% | 3,798 |
| Oct 17, 2025 | 5.31 | 5.30 | 5.20 | 5.22 | 5.22 | -1.40% | 13,269 |
| Oct 16, 2025 | 5.42 | 5.38 | 5.29 | 5.30 | 5.30 | -1.49% | 3,148 |
| Oct 15, 2025 | 5.37 | 5.41 | 5.36 | 5.38 | 5.38 | 0.47% | 6,066 |
| Oct 14, 2025 | 5.38 | 5.42 | 5.34 | 5.35 | 5.35 | -2.23% | 37,572 |
| Oct 13, 2025 | 5.40 | 5.48 | 5.42 | 5.47 | 5.47 | -0.51% | 57,238 |
| Oct 10, 2025 | 5.62 | 5.61 | 5.50 | 5.50 | 5.50 | -1.79% | 883 |
| Oct 9, 2025 | 5.58 | 5.65 | 5.60 | 5.60 | 5.60 | -0.09% | 69,078 |
| Oct 8, 2025 | 5.60 | 5.63 | 5.60 | 5.61 | 5.61 | -0.27% | 103,836 |
| Oct 7, 2025 | 5.58 | 5.65 | 5.59 | 5.62 | 5.62 | -0.44% | 1,680 |
| Oct 6, 2025 | 5.58 | 5.65 | 5.53 | 5.65 | 5.65 | 1.55% | 6,327 |
| Oct 3, 2025 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | -0.20% | 373,970 |
| Oct 2, 2025 | 5.60 | 5.62 | 5.57 | 5.57 | 5.57 | -0.36% | 1,196 |
| Oct 1, 2025 | 5.60 | 5.63 | 5.58 | 5.59 | 5.59 | 0.04% | 37,563 |
| Sep 30, 2025 | 5.59 | 5.59 | 5.53 | 5.59 | 5.59 | 1.32% | 24,081 |
| Sep 29, 2025 | 5.57 | 5.53 | 5.51 | 5.52 | 5.52 | 0.27% | 1,178 |
| Sep 26, 2025 | 5.45 | 5.51 | 5.41 | 5.50 | 5.50 | 1.48% | 747 |
| Sep 25, 2025 | 5.44 | 5.44 | 5.40 | 5.42 | 5.42 | 0.09% | 14,395 |
| Sep 24, 2025 | 5.42 | 5.44 | 5.40 | 5.42 | 5.42 | 0.09% | 9,937 |
| Sep 23, 2025 | 5.40 | 5.52 | 5.41 | 5.41 | 5.41 | -0.73% | 1,045 |
| Sep 22, 2025 | 5.40 | 5.46 | 5.34 | 5.45 | 5.45 | 0.93% | 3,758 |
| Sep 19, 2025 | 5.43 | 5.50 | 5.39 | 5.40 | 5.40 | -1.73% | 81,456 |
| Sep 18, 2025 | 5.65 | 5.60 | 5.49 | 5.50 | 5.50 | -0.90% | 19,008 |
| Sep 17, 2025 | 5.64 | 5.63 | 5.54 | 5.55 | 5.55 | -1.33% | 23,429 |
| Sep 16, 2025 | 5.67 | 5.66 | 5.62 | 5.62 | 5.62 | -0.53% | 1,575 |
| Sep 15, 2025 | 5.59 | 5.67 | 5.59 | 5.65 | 5.65 | 0.89% | 733,864 |
| Sep 12, 2025 | 5.58 | 5.63 | 5.56 | 5.60 | 5.60 | 0.09% | 363,901 |
| Sep 11, 2025 | 5.65 | 5.62 | 5.57 | 5.60 | 5.60 | -1.58% | 9,030 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.67 | 5.69 | 5.69 | -0.77% | 381,306 |
| Sep 9, 2025 | 5.43 | 5.78 | 5.51 | 5.73 | 5.73 | 5.31% | 31,606 |
| Sep 8, 2025 | 5.35 | 5.44 | 5.36 | 5.44 | 5.44 | 1.08% | 835 |
| Sep 5, 2025 | 5.41 | 5.41 | 5.37 | 5.38 | 5.38 | 0.04% | 2,421 |
| Sep 4, 2025 | 5.27 | 5.38 | 5.27 | 5.38 | 5.38 | 2.48% | 9,910 |
| Sep 3, 2025 | 5.22 | 5.27 | 5.21 | 5.25 | 5.25 | -0.19% | 9,709 |
| Sep 2, 2025 | 5.26 | 5.26 | 5.17 | 5.26 | 5.26 | 0.19% | 4,232 |
| Sep 1, 2025 | 5.24 | 5.25 | 5.21 | 5.25 | 5.25 | 0.57% | 602 |
| Aug 29, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 0.77% | 2 |
| Aug 28, 2025 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 0.58% | 660 |