Atresmedia Corporación de Medios de Comunicación, S.A. (ATVDY)
OTCMKTS
· Delayed Price · Currency is USD
6.01
0.00 (0.00%)
At close: Jun 20, 2025
ATVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -9.08% | 234 |
| Jun 16, 2025 | 6.68 | 6.68 | 6.61 | 6.61 | 6.24 | -6.90% | 1,500 |
| Jun 13, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 6.71 | -2.07% | 2,009 |
| Jun 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.85 | 5.38% | 1,615 |
| Jun 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.50 | 0.44% | 1,000 |
| Jun 10, 2025 | 7.21 | 7.21 | 6.85 | 6.85 | 6.47 | -5.39% | 609 |
| Jun 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 6.84 | 3.28% | 319 |
| Jun 6, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.62 | 3.70% | 670 |
| Jun 4, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.39 | -6.76% | 500 |
| Jun 3, 2025 | 7.21 | 7.25 | 7.21 | 7.25 | 6.85 | 3.57% | 300 |
| Jun 2, 2025 | 7.24 | 7.24 | 7.00 | 7.00 | 6.61 | -2.64% | 500 |
| May 30, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | 2.86% | 200 |
| May 27, 2025 | 7.43 | 7.43 | 6.99 | 6.99 | 6.60 | -6.92% | 800 |
| May 23, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.09 | 9.80% | 100 |
| May 22, 2025 | 6.95 | 6.95 | 6.84 | 6.84 | 6.46 | -0.87% | 21,389 |
| May 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.52 | 7.23% | 26,413 |
| May 12, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.08 | 7.16% | 537 |
| Apr 30, 2025 | 5.74 | 6.01 | 5.74 | 6.01 | 5.67 | -2.91% | 1,175 |
| Apr 29, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 5.84 | 6.31% | 164 |
| Apr 16, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.50 | -5.86% | 585 |
| Apr 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 5.84 | 6.00% | 821 |
| Apr 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.51 | 1.04% | 820 |
| Mar 26, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.45 | 13.14% | 3,570 |
| Feb 13, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | 4.82 | 7.59% | 558 |
| Feb 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.48 | -0.84% | 417 |
| Feb 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.52 | 0.42% | 300 |
| Jan 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.50 | 8.80% | 516 |
| Jan 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.13 | -5.91% | 515 |
| Jan 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.39 | 3.33% | 120 |
| Dec 27, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.25 | -1.10% | 1,180 |