Atresmedia Corporación de Medios de Comunicación, S.A. (ATVDY)
OTCMKTS · Delayed Price · Currency is USD
6.70
+0.06 (0.83%)
Nov 9, 2026, 1:43 PM EST
ATVDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | 0.83% | 1,311 |
| Nov 6, 2026 | 6.51 | 6.64 | 6.47 | 6.64 | 6.64 | -1.41% | 1,003 |
| Nov 5, 2026 | 6.61 | 6.74 | 6.57 | 6.74 | 6.74 | -0.44% | 982 |
| Nov 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 5.05% | 731 |
| Nov 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.90% | 112 |
| Oct 30, 2026 | 6.62 | 6.62 | 5.86 | 6.32 | 6.32 | 5.16% | 376 |
| Oct 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -5.80% | 1,000 |
| Oct 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.24% | 407 |
| Oct 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.68% | 245 |
| Oct 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.08% | 4,197 |
| Oct 16, 2026 | 6.58 | 7.00 | 6.58 | 7.00 | 7.00 | 1.30% | 979 |
| Oct 15, 2026 | 6.32 | 6.91 | 6.32 | 6.91 | 6.91 | 18.32% | 265 |
| Oct 13, 2026 | 6.60 | 6.80 | 5.84 | 5.84 | 5.84 | -7.45% | 579 |
| Oct 12, 2026 | 6.28 | 6.31 | 6.28 | 6.31 | 6.31 | -8.68% | 2,770 |
| Oct 9, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 9.34% | 2,074 |
| Oct 8, 2026 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | -1.33% | 793 |
| Oct 2, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.95% | 157 |
| Sep 29, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 11.49% | 395 |
| Sep 22, 2026 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | -3.27% | 339 |
| Sep 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.09% | 276 |
| Sep 15, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | -0.33% | 7,029 |
| Aug 25, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.39% | 2,329 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.58% | 240 |
| Aug 13, 2026 | 6.43 | 6.53 | 6.43 | 6.53 | 6.53 | 4.65% | 250 |
| Aug 11, 2026 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -2.65% | 250 |
| Aug 7, 2026 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | 5.95% | 406 |
| Aug 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.32% | 509 |
| Jul 31, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4.82% | 233 |
| Jul 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.19% | 3,182 |
| Jul 27, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 3.60% | 18,586 |
| Jul 24, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 3.92% | 2,643 |
| Jul 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2.24% | 400 |
| 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 |