Atresmedia Corporación de Medios de Comunicación, S.A. (ATVDY)
OTCMKTS · Delayed Price · Currency is USD
5.80
-0.17 (-2.77%)
At close: Jun 2, 2026
ATVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.77% | 382 |
| Jun 1, 2026 | 5.85 | 5.96 | 5.85 | 5.96 | 5.96 | 2.94% | 984 |
| May 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.36% | 283 |
| May 18, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.45% | 226 |
| May 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | 2,750 |
| May 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.57% | 239 |
| May 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.95% | 779 |
| Apr 22, 2026 | 6.04 | 6.30 | 5.64 | 6.30 | 6.30 | -2.02% | 1,356 |
| Apr 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 14.62% | 350 |
| Apr 2, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -8.18% | 111 |
| Apr 1, 2026 | 5.80 | 6.11 | 5.80 | 6.11 | 6.11 | 12.99% | 732 |
| Mar 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.51% | 321 |
| Mar 16, 2026 | 5.05 | 5.38 | 5.05 | 5.38 | 5.38 | -3.93% | 1,087 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.52% | 222 |
| Mar 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | 113 |
| Mar 5, 2026 | 6.17 | 6.17 | 5.89 | 5.89 | 5.89 | 0.60% | 1,123 |
| Mar 3, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | -3.15% | 282 |
| Mar 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.58% | 136 |
| Feb 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4.65% | 200 |
| Feb 24, 2026 | 6.39 | 6.39 | 5.81 | 5.81 | 5.81 | -4.13% | 622 |
| Feb 20, 2026 | 6.37 | 6.37 | 6.06 | 6.06 | 6.06 | -6.41% | 347 |
| Feb 19, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.97% | 300 |
| Feb 17, 2026 | 6.47 | 6.60 | 6.09 | 6.60 | 6.60 | 9.27% | 5,190 |
| Feb 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.27% | 7,321 |
| 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 | -7.77% | 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 |