Atresmedia Corporación de Medios de Comunicación, S.A. (AIOSF)
OTCMKTS · Delayed Price · Currency is USD
6.01
0.00 (0.00%)
Sep 3, 2026, 4:00 PM EST
AIOSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 162 |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.22% | 500 |
| May 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.76 | -0.17% | 19,600 |
| Feb 19, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.77 | 4.52% | 5,000 |
| Jan 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.52 | 1.08% | 500 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | 500 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | -8.53% | 862 |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5.97 | -3.44% | 500 |
| Nov 28, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.18 | 15.17% | 862 |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | -6.75% | 814 |
| Nov 14, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 5.75 | 3.58% | 5,000 |
| Jul 8, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.56 | -5.53% | 200 |
| Jun 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 5.88 | 5.07% | 194 |
| May 30, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 5.60 | 31.34% | 374 |
| Feb 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.26 | 7.53% | 12,916 |
| Feb 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 3.96 | -0.11% | 1,452 |
| Dec 31, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 3.97 | -0.96% | 1,452 |
| Dec 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.01 | - | 4,600 |
| Dec 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.01 | 1.03% | 5,000 |
| Dec 17, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 3.96 | -4.07% | 1,843 |
| Oct 10, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.13 | -5.23% | 100 |
| Sep 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 4.36 | 17.58% | 451 |
| Aug 1, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 3.71 | -13.00% | 1,366 |
| May 9, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 4.26 | 31.08% | 6,490 |
| Dec 14, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.25 | - | 1,422 |
| Jul 20, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.25 | 4.18% | 100 |
| Jun 29, 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.12 | -0.52% | 404 |
| Jun 27, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.14 | -8.33% | 376 |
| Jun 15, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.42 | 10.53% | 100 |
| Mar 30, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.10 | 5.85% | 4,593 |
| Mar 28, 2023 | 3.59 | 3.59 | 3.59 | 3.59 | 2.93 | -2.97% | 347 |
| Mar 23, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.02 | -0.27% | 1,565 |
| Jan 18, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.02 | - | 1,222 |
| Jan 17, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.02 | -1.59% | 1,222 |
| Jan 9, 2023 | 3.77 | 3.77 | 3.77 | 3.77 | 3.07 | 15.64% | 2,631 |
| Dec 14, 2022 | 3.26 | 3.26 | 3.26 | 3.26 | 2.66 | -6.32% | 8,746 |
| Dec 7, 2022 | 3.48 | 3.48 | 3.48 | 3.48 | 2.84 | 18.37% | 3,035 |
| Aug 18, 2022 | 2.94 | 2.94 | 2.94 | 2.94 | 2.40 | -30.66% | 7,046 |
| Jun 2, 2022 | 4.24 | 4.24 | 4.24 | 4.24 | 3.46 | 13.07% | 3,813 |
| May 19, 2022 | 3.75 | 3.75 | 3.75 | 3.75 | 3.06 | - | 100 |
| Mar 9, 2022 | 3.93 | 3.93 | 3.75 | 3.75 | 3.06 | -9.64% | 11,780 |
| Feb 15, 2022 | 4.15 | 4.15 | 4.15 | 4.15 | 3.38 | 13.70% | 409 |
| Jan 5, 2022 | 3.65 | 3.65 | 3.65 | 3.65 | 2.98 | -6.41% | 119 |
| Dec 13, 2021 | 3.90 | 3.90 | 3.90 | 3.90 | 3.18 | -3.23% | 432 |
| Nov 17, 2021 | 4.03 | 4.03 | 4.03 | 4.03 | 3.29 | -3.36% | 625 |
| Sep 22, 2021 | 4.17 | 4.17 | 4.17 | 4.17 | 3.40 | -3.02% | 8,962 |
| Sep 14, 2021 | 4.30 | 4.30 | 4.30 | 4.30 | 3.51 | -1.15% | 500 |
| Aug 26, 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 3.55 | 3.57% | 359 |
| Aug 24, 2021 | 4.20 | 4.20 | 4.20 | 4.20 | 3.42 | -1.64% | 784 |