Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 5.55
-0.08 (-1.33%)
At close: Sep 17, 2025
LON:0MJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 5.21 | 5.20 | 5.14 | 5.15 | 5.15 | -0.77% | 2,555 |
| Aug 26, 2025 | 5.29 | 5.25 | 5.18 | 5.19 | 5.19 | -1.56% | 19,803 |
| Aug 25, 2025 | 5.22 | 5.29 | 5.20 | 5.27 | 5.27 | 1.19% | 2,413 |
| Aug 22, 2025 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 1.17% | 29,802 |
| Aug 21, 2025 | 5.21 | 5.18 | 5.13 | 5.15 | 5.15 | -0.58% | 23,850 |
| Aug 20, 2025 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | -0.58% | 5,488 |
| Aug 19, 2025 | 5.20 | 5.24 | 5.15 | 5.21 | 5.21 | 1.98% | 1,055 |
| Aug 18, 2025 | 5.09 | 5.15 | 5.08 | 5.11 | 5.11 | 1.43% | 3,898 |
| Aug 15, 2025 | 5.08 | 5.08 | 5.01 | 5.04 | 5.04 | 0.08% | 6,433 |
| Aug 14, 2025 | 5.04 | 5.06 | 5.03 | 5.03 | 5.03 | 0.76% | 74,213 |
| Aug 13, 2025 | 4.97 | 5.02 | 4.96 | 5.00 | 5.00 | 0.85% | 29,531 |
| Aug 12, 2025 | 4.96 | 4.98 | 4.94 | 4.95 | 4.95 | 0.06% | 19,692 |
| Aug 11, 2025 | 4.93 | 4.96 | 4.94 | 4.95 | 4.95 | 0.61% | 1,181 |
| Aug 8, 2025 | 4.91 | 4.94 | 4.91 | 4.92 | 4.92 | 0.04% | 28,593 |
| Aug 7, 2025 | 4.94 | 4.95 | 4.90 | 4.92 | 4.92 | 0.27% | 15,209 |
| Aug 6, 2025 | 4.96 | 4.97 | 4.90 | 4.91 | 4.91 | -1.43% | 2,875 |
| Aug 5, 2025 | 5.01 | 5.00 | 4.95 | 4.98 | 4.98 | 0.83% | 21,888 |
| Aug 4, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.35% | 4,471 |
| Aug 1, 2025 | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | -0.85% | 4,182 |
| Jul 31, 2025 | 5.02 | 4.98 | 4.95 | 4.96 | 4.96 | -0.10% | 1,380 |
| Jul 30, 2025 | 5.02 | 4.99 | 4.82 | 4.97 | 4.97 | -0.70% | 1,507 |
| Jul 29, 2025 | 5.02 | 5.04 | 4.98 | 5.00 | 5.00 | 0.40% | 2,043 |
| Jul 28, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | -0.80% | 8,099 |
| Jul 25, 2025 | 5.03 | 5.04 | 5.01 | 5.02 | 5.02 | 0.60% | 5,639 |
| Jul 24, 2025 | 4.96 | 5.04 | 4.95 | 4.99 | 4.99 | 0.10% | 1,216 |
| Jul 23, 2025 | 5.08 | 5.08 | 4.94 | 4.99 | 4.99 | -1.48% | 19,573 |
| Jul 22, 2025 | 5.01 | 5.06 | 5.00 | 5.06 | 5.06 | 0.60% | 9,346 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.02 | 5.03 | 5.03 | 0.28% | 2,771 |
| Jul 18, 2025 | 5.03 | 5.12 | 5.00 | 5.02 | 5.02 | -0.28% | 1,171 |
| Jul 17, 2025 | 5.08 | 5.15 | 5.03 | 5.03 | 5.03 | -1.70% | 1,897 |
| Jul 16, 2025 | 5.11 | 5.14 | 5.09 | 5.12 | 5.12 | -0.60% | 10,197 |
| Jul 15, 2025 | 5.18 | 5.18 | 5.12 | 5.15 | 5.15 | -0.43% | 3,571 |
| Jul 14, 2025 | 5.08 | 5.17 | 5.09 | 5.17 | 5.17 | 0.58% | 8,293 |
| Jul 11, 2025 | 5.10 | 5.15 | 5.12 | 5.14 | 5.14 | 0.10% | 16,935 |
| Jul 10, 2025 | 5.24 | 5.19 | 5.14 | 5.14 | 5.14 | 0.14% | 18,048 |