Atresmedia Corporación de Medios de Comunicación, S.A. (LON:0MJT)
London · Delayed Price · Currency is GBP · Price in EUR 4.807
+0.022 (0.46%)
At close: Jul 20, 2026
LON:0MJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.77 | 4.82 | 4.78 | 4.81 | 4.81 | 0.46% | 2,159 |
| Jul 17, 2026 | 4.77 | 4.81 | 4.78 | 4.79 | 4.79 | -0.62% | 68 |
| Jul 16, 2026 | 4.75 | 4.84 | 4.79 | 4.82 | 4.81 | 0.30% | 3,573 |
| Jul 15, 2026 | 4.79 | 4.83 | 4.76 | 4.80 | 4.80 | 0.52% | 10,136 |
| Jul 14, 2026 | 4.78 | 4.80 | 4.75 | 4.78 | 4.78 | -1.01% | 4,761 |
| Jul 13, 2026 | 4.80 | 4.85 | 4.81 | 4.82 | 4.82 | -0.04% | 3,352 |
| Jul 10, 2026 | 4.89 | 4.86 | 4.82 | 4.83 | 4.83 | 0.03% | 7,434 |
| Jul 9, 2026 | 4.86 | 4.85 | 4.80 | 4.82 | 4.82 | 0.82% | 8,571 |
| Jul 8, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.79 | -1.56% | 8,989 |
| Jul 7, 2026 | 4.97 | 4.93 | 4.86 | 4.86 | 4.86 | -1.39% | 5,000 |
| Jul 6, 2026 | 4.90 | 4.96 | 4.90 | 4.93 | 4.93 | 0.71% | 10,238 |
| Jul 3, 2026 | 4.85 | 4.90 | 4.84 | 4.90 | 4.90 | 0.51% | 8,962 |
| Jul 2, 2026 | 4.80 | 4.88 | 4.78 | 4.87 | 4.87 | 1.67% | 22,477 |
| Jul 1, 2026 | 4.74 | 4.79 | 4.70 | 4.79 | 4.79 | 0.54% | 12,205 |
| Jun 30, 2026 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.10% | 6,026 |
| Jun 29, 2026 | 4.79 | 4.79 | 4.75 | 4.76 | 4.76 | 0.20% | 9,706 |
| Jun 26, 2026 | 4.68 | 4.79 | 4.71 | 4.75 | 4.75 | 0.56% | 70,095 |
| Jun 25, 2026 | 4.79 | 4.80 | 4.69 | 4.72 | 4.72 | -1.39% | 22,978 |
| Jun 24, 2026 | 4.88 | 4.88 | 4.78 | 4.79 | 4.79 | -1.83% | 11,447 |
| Jun 23, 2026 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | -1.31% | 16,942 |
| Jun 22, 2026 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -1.28% | 54 |
| Jun 19, 2026 | 4.93 | 5.02 | 4.96 | 5.01 | 5.01 | 0.99% | 9,903 |
| Jun 18, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -1.68% | 4,007 |
| Jun 17, 2026 | 5.02 | 5.08 | 4.99 | 5.05 | 5.05 | 0.50% | 4,116 |
| Jun 16, 2026 | 5.02 | 5.02 | 4.95 | 5.02 | 5.02 | 0.89% | 13,038 |
| Jun 15, 2026 | 5.03 | 5.04 | 4.96 | 4.98 | 4.98 | -1.03% | 27,495 |
| Jun 12, 2026 | 5.20 | 5.23 | 5.18 | 5.20 | 5.03 | 1.12% | 25,236 |
| Jun 11, 2026 | 5.24 | 5.24 | 5.14 | 5.14 | 4.97 | -0.39% | 88,216 |
| Jun 10, 2026 | 5.21 | 5.21 | 5.13 | 5.16 | 4.99 | -0.58% | 58,392 |
| Jun 9, 2026 | 5.27 | 5.26 | 5.19 | 5.19 | 5.02 | -0.95% | 1,677 |
| Jun 8, 2026 | 5.28 | 5.26 | 5.20 | 5.24 | 5.07 | 0.96% | 18,274 |
| Jun 5, 2026 | 5.19 | 5.26 | 5.16 | 5.19 | 5.02 | 0.39% | 8,735 |
| Jun 4, 2026 | 5.15 | 5.17 | 5.08 | 5.17 | 5.00 | 1.97% | 3,663 |
| Jun 3, 2026 | 5.15 | 5.14 | 5.07 | 5.07 | 4.90 | -0.01% | 6,643 |
| Jun 2, 2026 | 5.16 | 5.17 | 5.07 | 5.07 | 4.90 | -0.77% | 28,794 |
| Jun 1, 2026 | 5.16 | 5.19 | 5.11 | 5.11 | 4.94 | -0.97% | 998 |
| May 29, 2026 | 5.16 | 5.19 | 5.12 | 5.16 | 4.99 | 1.18% | 10,171 |
| May 28, 2026 | 5.19 | 5.15 | 5.10 | 5.10 | 4.93 | -0.78% | 5,519 |
| May 27, 2026 | 5.06 | 5.16 | 5.08 | 5.14 | 4.97 | 1.18% | 3,727 |
| May 26, 2026 | 5.09 | 5.11 | 5.05 | 5.08 | 4.91 | - | 9,200 |
| May 25, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 4.91 | 0.79% | 4,701 |
| May 22, 2026 | 5.04 | 5.07 | 5.01 | 5.04 | 4.88 | 0.20% | 23,177 |
| May 21, 2026 | 5.11 | 5.08 | 5.03 | 5.03 | 4.87 | -0.42% | 22,829 |
| May 20, 2026 | 5.15 | 5.08 | 5.03 | 5.05 | 4.89 | -0.56% | 15,567 |
| May 19, 2026 | 5.14 | 5.13 | 5.08 | 5.08 | 4.91 | -0.59% | 51,816 |
| May 18, 2026 | 5.14 | 5.12 | 5.07 | 5.11 | 4.94 | - | 473 |
| May 15, 2026 | 5.14 | 5.13 | 5.10 | 5.11 | 4.94 | -0.97% | 1,537 |
| May 14, 2026 | 5.14 | 5.16 | 5.09 | 5.16 | 4.99 | 1.57% | 80 |
| May 13, 2026 | 5.09 | 5.16 | 5.08 | 5.08 | 4.91 | -0.20% | 1,346 |
| May 12, 2026 | 5.15 | 5.13 | 5.09 | 5.09 | 4.92 | -0.78% | 2,549 |