Atresmedia Corporación de Medios de Comunicación, S.A. (ATVDY)
OTCMKTS · Delayed Price · Currency is USD
6.18
0.00 (0.00%)
At close: Feb 10, 2026
ATVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.91% | 878 |
| Feb 5, 2026 | 6.40 | 6.40 | 5.96 | 6.01 | 6.01 | -2.67% | 1,056 |
| Feb 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.49% | 231 |
| Feb 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 10.62% | 9,989 |
| Jan 20, 2026 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -2.67% | 323 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | 460 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.79% | 188 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | 4.73% | 666 |
| Jan 5, 2026 | 5.88 | 5.88 | 5.60 | 5.60 | 5.60 | -4.84% | 904 |
| Jan 2, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5.09% | 100 |
| Dec 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | 2,047 |
| Dec 19, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -9.18% | 150 |
| Dec 18, 2025 | 6.04 | 6.10 | 5.75 | 6.10 | 6.10 | 8.35% | 771 |
| Dec 17, 2025 | 5.40 | 5.63 | 5.40 | 5.63 | 5.63 | 0.54% | 3,579 |
| Dec 16, 2025 | 5.36 | 5.60 | 5.36 | 5.60 | 5.60 | -9.68% | 302 |
| Dec 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | -12.06% | 400 |
| Dec 11, 2025 | 6.60 | 7.05 | 6.60 | 7.05 | 6.90 | 8.46% | 1,694 |
| Dec 10, 2025 | 6.21 | 6.50 | 6.21 | 6.50 | 6.37 | -2.26% | 1,010 |
| Dec 9, 2025 | 6.26 | 6.65 | 6.26 | 6.65 | 6.51 | 1.53% | 3,480 |
| Dec 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | 9.17% | 200 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | -8.40% | 1,200 |
| Dec 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | 1.24% | 2,001 |
| Dec 1, 2025 | 6.58 | 6.58 | 6.47 | 6.47 | 6.34 | 1.09% | 1,200 |
| Nov 28, 2025 | 6.36 | 6.40 | 6.36 | 6.40 | 6.27 | 3.14% | 900 |
| Nov 26, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.08 | 0.40% | 780 |
| Nov 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.05 | -4.19% | 100 |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | 0.47% | 100 |
| Nov 3, 2025 | 6.02 | 6.42 | 5.96 | 6.42 | 6.29 | 13.63% | 998 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | -15.04% | 2,145 |
| Oct 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | 7.90% | 127 |
| Oct 7, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.03 | -2.79% | 302 |
| Sep 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | -4.08% | 131 |
| Sep 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.47 | 3.77% | 347 |
| Sep 2, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.24 | -2.75% | 100 |
| Aug 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | 7.03% | 443 |
| Aug 27, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | 0.33% | 14,449 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | 4.81% | 13,464 |