Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 5.16
-0.09 (-1.73%)
At close: Feb 11, 2026
LON:0MJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.20 | 5.25 | 5.16 | 5.16 | 5.16 | -1.73% | 5,235 |
| Feb 10, 2026 | 5.21 | 5.25 | 5.17 | 5.25 | 5.25 | 0.77% | 16,447 |
| Feb 9, 2026 | 5.13 | 5.21 | 5.10 | 5.21 | 5.21 | 2.16% | 13,964 |
| Feb 6, 2026 | 5.11 | 5.13 | 5.09 | 5.10 | 5.10 | -0.53% | 8,828 |
| Feb 5, 2026 | 5.26 | 5.23 | 5.11 | 5.13 | 5.13 | -1.50% | 6,561 |
| Feb 4, 2026 | 5.27 | 5.27 | 5.17 | 5.21 | 5.21 | -0.44% | 11,641 |
| Feb 3, 2026 | 5.16 | 5.24 | 5.16 | 5.23 | 5.23 | 0.58% | 13,938 |
| Feb 2, 2026 | 5.20 | 5.26 | 5.17 | 5.20 | 5.20 | - | 32,879 |
| Jan 30, 2026 | 5.26 | 5.27 | 5.18 | 5.20 | 5.20 | -0.33% | 447,308 |
| Jan 29, 2026 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 0.29% | 6,387 |
| Jan 28, 2026 | 5.20 | 5.23 | 5.16 | 5.20 | 5.20 | 0.58% | 6,255 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | -0.77% | 23,968 |
| Jan 26, 2026 | 5.20 | 5.25 | 5.16 | 5.21 | 5.21 | - | 25,401 |
| Jan 23, 2026 | 5.17 | 5.22 | 5.16 | 5.21 | 5.21 | 0.58% | 1,386 |
| Jan 22, 2026 | 5.07 | 5.18 | 5.06 | 5.18 | 5.18 | 2.88% | 10,512 |
| Jan 21, 2026 | 5.05 | 5.05 | 4.98 | 5.04 | 5.04 | -0.10% | 3,896 |
| Jan 20, 2026 | 5.11 | 5.05 | 4.97 | 5.04 | 5.04 | 0.40% | 584 |
| Jan 19, 2026 | 5.02 | 5.05 | 4.98 | 5.02 | 5.02 | -0.20% | 61,203 |
| Jan 16, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | - | 469 |
| Jan 15, 2026 | 4.98 | 5.04 | 4.95 | 5.03 | 5.03 | 0.98% | 881 |
| Jan 14, 2026 | 5.08 | 5.06 | 4.96 | 4.98 | 4.98 | -0.58% | 10,578 |
| Jan 13, 2026 | 5.12 | 5.10 | 5.01 | 5.01 | 5.01 | -1.57% | 158 |
| Jan 12, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 1.39% | 17,179 |
| Jan 9, 2026 | 4.96 | 5.03 | 4.92 | 5.02 | 5.02 | 1.72% | 3,515 |
| Jan 8, 2026 | 4.90 | 4.94 | 4.91 | 4.94 | 4.94 | 0.22% | 6,109 |
| 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 |