Atresmedia Corporación de Medios de Comunicación, S.A. (ATVDY)
OTCMKTS · Delayed Price · Currency is USD
6.37
0.00 (0.00%)
At close: Sep 2, 2025
ATVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.75% | 100 |
| Aug 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.03% | 443 |
| Aug 27, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 14,449 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.81% | 13,464 |
| Aug 11, 2025 | 5.63 | 6.11 | 5.63 | 5.82 | 5.82 | -3.64% | 2,061 |
| Aug 8, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 7.86% | 120 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | 385 |
| Aug 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 356 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | 200 |
| Jul 29, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | 156 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -7.92% | 15,691 |
| Jul 11, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.98% | 9,050 |
| Jul 10, 2025 | 5.71 | 6.38 | 5.71 | 6.38 | 6.38 | 11.73% | 2,870 |
| Jul 9, 2025 | 6.38 | 6.38 | 5.71 | 5.71 | 5.71 | 0.79% | 1,346 |
| Jul 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3.75% | 240 |
| Jul 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -9.00% | 100 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 1,500 |
| 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 |