Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain
· Delayed Price · Currency is EUR 4.985
-0.195 (-3.76%)
At close: Mar 2, 2026
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.03 | 5.10 | 4.98 | 4.99 | 4.99 | -3.76% | 898,805 |
| Feb 27, 2026 | 5.14 | 5.19 | 5.02 | 5.18 | 5.18 | 2.17% | 608,859 |
| Feb 26, 2026 | 5.09 | 5.17 | 4.94 | 5.07 | 5.07 | -0.20% | 1,137,232 |
| Feb 25, 2026 | 5.13 | 5.15 | 5.05 | 5.08 | 5.08 | -1.17% | 289,449 |
| Feb 24, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | 0.78% | 241,400 |
| Feb 23, 2026 | 5.14 | 5.17 | 5.10 | 5.10 | 5.10 | -0.78% | 402,026 |
| Feb 20, 2026 | 5.18 | 5.18 | 5.10 | 5.14 | 5.14 | -0.19% | 157,880 |
| Feb 19, 2026 | 5.10 | 5.15 | 5.08 | 5.15 | 5.15 | 0.59% | 244,845 |
| Feb 18, 2026 | 5.19 | 5.19 | 5.10 | 5.12 | 5.12 | -0.97% | 161,964 |
| Feb 17, 2026 | 5.04 | 5.17 | 5.04 | 5.17 | 5.17 | 2.58% | 473,530 |
| Feb 16, 2026 | 5.11 | 5.13 | 5.03 | 5.04 | 5.04 | -1.18% | 274,738 |
| Feb 13, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.20% | 227,296 |
| Feb 12, 2026 | 5.16 | 5.18 | 5.11 | 5.11 | 5.11 | -0.97% | 237,579 |
| Feb 11, 2026 | 5.25 | 5.25 | 5.16 | 5.16 | 5.16 | -1.71% | 245,676 |
| Feb 10, 2026 | 5.20 | 5.25 | 5.16 | 5.25 | 5.25 | 0.77% | 293,520 |
| Feb 9, 2026 | 5.13 | 5.21 | 5.11 | 5.21 | 5.21 | 2.36% | 361,103 |
| Feb 6, 2026 | 5.12 | 5.14 | 5.05 | 5.09 | 5.09 | -0.39% | 277,976 |
| Feb 5, 2026 | 5.23 | 5.23 | 5.10 | 5.11 | 5.11 | -1.73% | 309,223 |
| Feb 4, 2026 | 5.27 | 5.27 | 5.17 | 5.20 | 5.20 | -1.14% | 293,066 |
| Feb 3, 2026 | 5.20 | 5.26 | 5.14 | 5.26 | 5.26 | 1.54% | 360,234 |
| Feb 2, 2026 | 5.22 | 5.25 | 5.17 | 5.18 | 5.18 | -1.33% | 167,943 |
| Jan 30, 2026 | 5.21 | 5.27 | 5.10 | 5.25 | 5.25 | 0.96% | 592,448 |
| Jan 29, 2026 | 5.18 | 5.26 | 5.18 | 5.20 | 5.20 | 0.19% | 275,879 |
| Jan 28, 2026 | 5.18 | 5.23 | 5.15 | 5.19 | 5.19 | 0.39% | 262,082 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | -0.58% | 173,258 |
| Jan 26, 2026 | 5.20 | 5.26 | 5.17 | 5.20 | 5.20 | - | 222,557 |
| Jan 23, 2026 | 5.17 | 5.22 | 5.10 | 5.20 | 5.20 | 0.39% | 335,741 |
| Jan 22, 2026 | 5.07 | 5.20 | 5.07 | 5.18 | 5.18 | 2.78% | 370,790 |
| Jan 21, 2026 | 5.02 | 5.06 | 4.97 | 5.04 | 5.04 | -0.20% | 209,922 |
| Jan 20, 2026 | 5.04 | 5.05 | 4.97 | 5.05 | 5.05 | 0.60% | 261,935 |
| Jan 19, 2026 | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | -0.20% | 312,392 |
| Jan 16, 2026 | 5.04 | 5.06 | 5.00 | 5.03 | 5.03 | - | 199,493 |
| Jan 15, 2026 | 4.98 | 5.04 | 4.93 | 5.03 | 5.03 | 1.00% | 201,519 |
| Jan 14, 2026 | 5.02 | 5.06 | 4.96 | 4.98 | 4.98 | -0.60% | 458,249 |
| Jan 13, 2026 | 5.09 | 5.09 | 5.00 | 5.01 | 5.01 | -1.57% | 248,600 |
| Jan 12, 2026 | 5.04 | 5.11 | 5.00 | 5.09 | 5.09 | 1.39% | 369,464 |
| Jan 9, 2026 | 4.95 | 5.03 | 4.92 | 5.02 | 5.02 | 1.72% | 214,766 |
| Jan 8, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 0.20% | 179,681 |
| Jan 7, 2026 | 5.05 | 5.05 | 4.91 | 4.93 | 4.93 | -2.09% | 303,194 |
| Jan 6, 2026 | 5.03 | 5.04 | 4.98 | 5.03 | 5.03 | - | 237,425 |
| Jan 5, 2026 | 4.90 | 5.03 | 4.89 | 5.03 | 5.03 | 2.65% | 527,466 |
| Jan 2, 2026 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | 0.41% | 571,507 |
| Dec 31, 2025 | 4.88 | 4.90 | 4.85 | 4.88 | 4.88 | -0.31% | 374,361 |
| Dec 30, 2025 | 4.87 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 716,083 |
| Dec 29, 2025 | 4.90 | 4.91 | 4.86 | 4.89 | 4.89 | -0.10% | 688,236 |
| Dec 24, 2025 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | 0.93% | 115,861 |
| Dec 23, 2025 | 4.93 | 4.94 | 4.84 | 4.85 | 4.85 | -2.02% | 370,327 |
| Dec 22, 2025 | 4.95 | 4.98 | 4.89 | 4.95 | 4.95 | -0.40% | 495,395 |
| Dec 19, 2025 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 0.71% | 521,279 |
| Dec 18, 2025 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | 1.54% | 485,621 |
| Dec 17, 2025 | 4.80 | 4.89 | 4.76 | 4.86 | 4.86 | 1.04% | 1,160,116 |
| Dec 16, 2025 | 4.84 | 4.90 | 4.79 | 4.81 | 4.81 | -0.72% | 569,589 |
| Dec 15, 2025 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | -5.84% | 1,438,505 |
| Dec 12, 2025 | 5.15 | 5.20 | 5.10 | 5.14 | 4.99 | - | 850,170 |
| Dec 11, 2025 | 5.06 | 5.14 | 5.05 | 5.14 | 4.99 | 1.78% | 356,136 |
| Dec 10, 2025 | 5.10 | 5.11 | 5.02 | 5.05 | 4.91 | -1.17% | 430,462 |
| Dec 9, 2025 | 5.10 | 5.14 | 5.08 | 5.11 | 4.97 | 0.39% | 311,016 |
| Dec 8, 2025 | 5.10 | 5.12 | 5.07 | 5.09 | 4.95 | -0.59% | 517,058 |
| Dec 5, 2025 | 5.12 | 5.21 | 5.10 | 5.12 | 4.97 | 0.39% | 506,604 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 4.96 | -3.59% | 1,300,644 |
| Dec 3, 2025 | 5.38 | 5.40 | 5.29 | 5.29 | 5.14 | -1.86% | 646,486 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.37 | 5.39 | 5.24 | -0.37% | 228,845 |
| Dec 1, 2025 | 5.44 | 5.45 | 5.32 | 5.41 | 5.26 | 0.19% | 314,210 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.36 | 5.40 | 5.25 | -0.18% | 131,103 |
| Nov 27, 2025 | 5.45 | 5.46 | 5.35 | 5.41 | 5.26 | -0.55% | 241,056 |
| Nov 26, 2025 | 5.40 | 5.44 | 5.38 | 5.44 | 5.29 | 0.74% | 166,426 |
| Nov 25, 2025 | 5.39 | 5.41 | 5.32 | 5.40 | 5.25 | 0.75% | 249,985 |
| Nov 24, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.21 | 0.19% | 262,462 |
| Nov 21, 2025 | 5.27 | 5.36 | 5.24 | 5.35 | 5.20 | 0.56% | 177,699 |
| Nov 20, 2025 | 5.33 | 5.37 | 5.30 | 5.32 | 5.17 | 0.38% | 168,847 |
| Nov 19, 2025 | 5.24 | 5.30 | 5.23 | 5.30 | 5.15 | 0.95% | 247,607 |
| Nov 18, 2025 | 5.35 | 5.37 | 5.22 | 5.25 | 5.10 | -2.23% | 521,941 |
| Nov 17, 2025 | 5.40 | 5.41 | 5.31 | 5.37 | 5.22 | -0.19% | 186,191 |
| Nov 14, 2025 | 5.39 | 5.39 | 5.31 | 5.38 | 5.23 | -0.19% | 236,325 |
| Nov 13, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.24 | -0.37% | 152,471 |
| Nov 12, 2025 | 5.39 | 5.43 | 5.36 | 5.41 | 5.26 | 0.74% | 229,371 |
| Nov 11, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.22 | 1.32% | 163,256 |
| Nov 10, 2025 | 5.32 | 5.35 | 5.28 | 5.30 | 5.15 | 0.19% | 289,330 |
| Nov 7, 2025 | 5.23 | 5.31 | 5.23 | 5.29 | 5.14 | 1.15% | 222,326 |
| Nov 6, 2025 | 5.24 | 5.24 | 5.20 | 5.23 | 5.08 | -0.19% | 125,617 |
| Nov 5, 2025 | 5.22 | 5.24 | 5.18 | 5.24 | 5.09 | 0.38% | 134,158 |
| Nov 4, 2025 | 5.20 | 5.25 | 5.15 | 5.22 | 5.07 | -0.38% | 400,575 |
| Nov 3, 2025 | 5.26 | 5.29 | 5.23 | 5.24 | 5.09 | -0.19% | 263,872 |
| Oct 31, 2025 | 5.29 | 5.33 | 5.24 | 5.25 | 5.10 | -0.76% | 162,984 |
| Oct 30, 2025 | 5.20 | 5.29 | 5.19 | 5.29 | 5.14 | 1.73% | 178,997 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.18 | 5.20 | 5.05 | -0.19% | 192,512 |
| Oct 28, 2025 | 5.19 | 5.24 | 5.17 | 5.21 | 5.06 | 0.19% | 284,107 |
| Oct 27, 2025 | 5.21 | 5.30 | 5.19 | 5.20 | 5.05 | - | 377,145 |
| Oct 24, 2025 | 5.23 | 5.30 | 5.16 | 5.20 | 5.05 | -1.89% | 389,882 |
| Oct 23, 2025 | 5.19 | 5.30 | 5.18 | 5.30 | 5.15 | 2.12% | 522,533 |
| Oct 22, 2025 | 5.12 | 5.21 | 5.12 | 5.19 | 5.04 | 1.37% | 916,215 |
| Oct 21, 2025 | 5.19 | 5.20 | 5.12 | 5.12 | 4.97 | -0.78% | 304,153 |
| Oct 20, 2025 | 5.27 | 5.27 | 5.16 | 5.16 | 5.01 | -1.15% | 398,325 |
| Oct 17, 2025 | 5.29 | 5.29 | 5.19 | 5.22 | 5.07 | -1.69% | 397,888 |
| Oct 16, 2025 | 5.38 | 5.38 | 5.29 | 5.31 | 5.16 | -0.93% | 263,803 |
| Oct 15, 2025 | 5.35 | 5.43 | 5.35 | 5.36 | 5.21 | 0.19% | 185,961 |
| Oct 14, 2025 | 5.39 | 5.42 | 5.33 | 5.35 | 5.20 | -1.11% | 502,255 |
| Oct 13, 2025 | 5.45 | 5.52 | 5.41 | 5.41 | 5.26 | -1.10% | 549,002 |
| Oct 10, 2025 | 5.59 | 5.60 | 5.47 | 5.47 | 5.31 | -2.15% | 322,089 |
| Oct 9, 2025 | 5.60 | 5.66 | 5.59 | 5.59 | 5.43 | -0.36% | 297,579 |