Atresmedia Corporación de Medios de Comunicación, S.A. (ATVDY)
OTCMKTS
· Delayed Price · Currency is USD
5.82
-0.36 (-5.86%)
At close: Apr 16, 2025
ATVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 5.74 | 6.01 | 5.74 | 6.01 | 6.01 | -2.91% | 1,175 |
| Apr 29, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.31% | 164 |
| Apr 16, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -5.86% | 585 |
| Apr 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.00% | 821 |
| Apr 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.04% | 820 |
| Mar 26, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 13.14% | 3,570 |
| Feb 13, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | 5.10 | 7.59% | 558 |
| Feb 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | 417 |
| Feb 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 300 |
| Jan 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 8.80% | 516 |
| Jan 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.91% | 515 |
| Jan 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.33% | 120 |
| Dec 27, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.10% | 1,180 |
| Dec 24, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.29% | 1,683 |
| Dec 20, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.94% | 400 |
| Dec 17, 2024 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | -5.36% | 2,185 |
| Dec 13, 2024 | 4.60 | 4.60 | 4.48 | 4.48 | 4.35 | -11.81% | 998 |
| Nov 25, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.93 | 5.83% | 150 |
| Nov 22, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | 3.90% | 100 |
| Nov 19, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | -3.14% | 316 |
| Nov 18, 2024 | 4.76 | 4.77 | 4.76 | 4.77 | 4.63 | 0.04% | 850 |
| Nov 7, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | 2.43% | 250 |
| Nov 4, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | -5.58% | 586 |
| Oct 21, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | 5.30% | 112 |
| Oct 4, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -10.32% | 150 |