Atresmedia Corporación de Medios de Comunicación, S.A. (ATVDY)
OTCMKTS · Delayed Price · Currency is USD
5.36
-0.13 (-2.37%)
At close: Jun 26, 2026
ATVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.87 | 5.87 | 5.36 | 5.36 | 5.36 | -2.37% | 1,109 |
| Jun 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.54% | 19,646 |
| Jun 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.25 | -6.82% | 246 |
| Jun 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | -2.77% | 382 |
| Jun 1, 2026 | 5.85 | 5.96 | 5.85 | 5.96 | 5.80 | 2.94% | 984 |
| May 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.63 | -2.36% | 283 |
| May 18, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.77 | 1.45% | 226 |
| May 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | -1.85% | 2,750 |
| May 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.79 | -4.57% | 239 |
| May 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.07 | -0.95% | 779 |
| Apr 22, 2026 | 6.04 | 6.30 | 5.64 | 6.30 | 6.13 | -2.02% | 1,356 |
| Apr 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.25 | 14.62% | 350 |
| Apr 2, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.46 | -8.18% | 111 |
| Apr 1, 2026 | 5.80 | 6.11 | 5.80 | 6.11 | 5.94 | 12.99% | 732 |
| Mar 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.26 | 0.51% | 321 |
| Mar 16, 2026 | 5.05 | 5.38 | 5.05 | 5.38 | 5.23 | -3.93% | 1,087 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.45 | -4.52% | 222 |
| Mar 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.70 | -0.34% | 113 |
| Mar 5, 2026 | 6.17 | 6.17 | 5.89 | 5.89 | 5.72 | 0.60% | 1,123 |
| Mar 3, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.69 | -3.15% | 282 |
| Mar 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.87 | -0.58% | 136 |
| Feb 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.91 | 4.65% | 200 |
| Feb 24, 2026 | 6.39 | 6.39 | 5.81 | 5.81 | 5.65 | -4.13% | 622 |
| Feb 20, 2026 | 6.37 | 6.37 | 6.06 | 6.06 | 5.89 | -6.41% | 347 |
| Feb 19, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.29 | -1.97% | 300 |
| Feb 17, 2026 | 6.47 | 6.60 | 6.09 | 6.60 | 6.42 | 9.27% | 5,190 |
| Feb 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.87 | -2.27% | 7,321 |
| Feb 10, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.01 | 2.91% | 878 |
| Feb 5, 2026 | 6.40 | 6.40 | 5.96 | 6.01 | 5.84 | -2.67% | 1,056 |
| Feb 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | -4.49% | 231 |
| Feb 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.28 | 10.62% | 9,989 |
| Jan 20, 2026 | 5.89 | 5.89 | 5.84 | 5.84 | 5.68 | -2.67% | 323 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 0.50% | 460 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.81 | 1.79% | 188 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.87 | 5.87 | 5.70 | 4.73% | 666 |
| Jan 5, 2026 | 5.88 | 5.88 | 5.60 | 5.60 | 5.45 | -4.84% | 904 |