Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain
· Delayed Price · Currency is EUR 5.12
+0.02 (0.39%)
At close: Dec 5, 2025
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.12 | 5.21 | 5.10 | 5.12 | 5.12 | 0.39% | 506,604 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.59% | 1,300,644 |
| Dec 3, 2025 | 5.38 | 5.40 | 5.29 | 5.29 | 5.29 | -1.86% | 646,486 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.37 | 5.39 | 5.39 | -0.37% | 228,845 |
| Dec 1, 2025 | 5.44 | 5.45 | 5.32 | 5.41 | 5.41 | 0.19% | 314,210 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.36 | 5.40 | 5.40 | -0.18% | 131,103 |
| Nov 27, 2025 | 5.45 | 5.46 | 5.35 | 5.41 | 5.41 | -0.55% | 241,056 |
| Nov 26, 2025 | 5.40 | 5.44 | 5.38 | 5.44 | 5.44 | 0.74% | 166,426 |
| Nov 25, 2025 | 5.39 | 5.41 | 5.32 | 5.40 | 5.40 | 0.75% | 249,985 |
| Nov 24, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | 0.19% | 262,462 |
| Nov 21, 2025 | 5.27 | 5.36 | 5.24 | 5.35 | 5.35 | 0.56% | 177,699 |
| Nov 20, 2025 | 5.33 | 5.37 | 5.30 | 5.32 | 5.32 | 0.38% | 168,847 |
| Nov 19, 2025 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 0.95% | 247,607 |
| Nov 18, 2025 | 5.35 | 5.37 | 5.22 | 5.25 | 5.25 | -2.23% | 521,941 |
| Nov 17, 2025 | 5.40 | 5.41 | 5.31 | 5.37 | 5.37 | -0.19% | 186,191 |
| Nov 14, 2025 | 5.39 | 5.39 | 5.31 | 5.38 | 5.38 | -0.19% | 236,325 |
| Nov 13, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.39 | -0.37% | 152,471 |
| Nov 12, 2025 | 5.39 | 5.43 | 5.36 | 5.41 | 5.41 | 0.74% | 229,371 |
| Nov 11, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | 1.32% | 163,256 |
| Nov 10, 2025 | 5.32 | 5.35 | 5.28 | 5.30 | 5.30 | 0.19% | 289,330 |
| Nov 7, 2025 | 5.23 | 5.31 | 5.23 | 5.29 | 5.29 | 1.15% | 222,326 |
| Nov 6, 2025 | 5.24 | 5.24 | 5.20 | 5.23 | 5.23 | -0.19% | 125,617 |
| Nov 5, 2025 | 5.22 | 5.24 | 5.18 | 5.24 | 5.24 | 0.38% | 134,158 |
| Nov 4, 2025 | 5.20 | 5.25 | 5.15 | 5.22 | 5.22 | -0.38% | 400,575 |
| Nov 3, 2025 | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | -0.19% | 263,872 |
| Oct 31, 2025 | 5.29 | 5.33 | 5.24 | 5.25 | 5.25 | -0.76% | 162,984 |
| Oct 30, 2025 | 5.20 | 5.29 | 5.19 | 5.29 | 5.29 | 1.73% | 178,997 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.18 | 5.20 | 5.20 | -0.19% | 192,512 |
| Oct 28, 2025 | 5.19 | 5.24 | 5.17 | 5.21 | 5.21 | 0.19% | 284,107 |
| Oct 27, 2025 | 5.21 | 5.30 | 5.19 | 5.20 | 5.20 | - | 377,145 |
| Oct 24, 2025 | 5.23 | 5.30 | 5.16 | 5.20 | 5.20 | -1.89% | 389,882 |
| Oct 23, 2025 | 5.19 | 5.30 | 5.18 | 5.30 | 5.30 | 2.12% | 522,533 |
| Oct 22, 2025 | 5.12 | 5.21 | 5.12 | 5.19 | 5.19 | 1.37% | 916,215 |
| Oct 21, 2025 | 5.19 | 5.20 | 5.12 | 5.12 | 5.12 | -0.78% | 304,153 |
| Oct 20, 2025 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -1.15% | 398,325 |
| Oct 17, 2025 | 5.29 | 5.29 | 5.19 | 5.22 | 5.22 | -1.69% | 397,888 |
| Oct 16, 2025 | 5.38 | 5.38 | 5.29 | 5.31 | 5.31 | -0.93% | 263,803 |
| Oct 15, 2025 | 5.35 | 5.43 | 5.35 | 5.36 | 5.36 | 0.19% | 185,961 |
| Oct 14, 2025 | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | -1.11% | 502,255 |
| Oct 13, 2025 | 5.45 | 5.52 | 5.41 | 5.41 | 5.41 | -1.10% | 549,002 |
| Oct 10, 2025 | 5.59 | 5.60 | 5.47 | 5.47 | 5.47 | -2.15% | 322,089 |
| Oct 9, 2025 | 5.60 | 5.66 | 5.59 | 5.59 | 5.59 | -0.36% | 297,579 |
| Oct 8, 2025 | 5.60 | 5.65 | 5.60 | 5.61 | 5.61 | - | 140,932 |
| Oct 7, 2025 | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | -0.53% | 182,686 |
| Oct 6, 2025 | 5.57 | 5.65 | 5.53 | 5.64 | 5.64 | 1.44% | 296,781 |
| Oct 3, 2025 | 5.55 | 5.62 | 5.53 | 5.56 | 5.56 | 0.18% | 159,835 |
| Oct 2, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -1.60% | 357,604 |
| Oct 1, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 206,700 |
| Sep 30, 2025 | 5.58 | 5.60 | 5.53 | 5.60 | 5.60 | 1.45% | 301,745 |
| Sep 29, 2025 | 5.52 | 5.54 | 5.49 | 5.52 | 5.52 | 0.18% | 149,329 |
| Sep 26, 2025 | 5.44 | 5.52 | 5.41 | 5.51 | 5.51 | 1.85% | 214,396 |
| Sep 25, 2025 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | -0.55% | 157,793 |
| Sep 24, 2025 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | 0.55% | 250,645 |
| Sep 23, 2025 | 5.51 | 5.51 | 5.40 | 5.41 | 5.41 | -0.37% | 194,078 |
| Sep 22, 2025 | 5.40 | 5.48 | 5.33 | 5.43 | 5.43 | 0.56% | 254,213 |
| Sep 19, 2025 | 5.47 | 5.50 | 5.38 | 5.40 | 5.40 | -1.64% | 452,420 |
| Sep 18, 2025 | 5.59 | 5.59 | 5.47 | 5.49 | 5.49 | -1.08% | 383,946 |
| Sep 17, 2025 | 5.63 | 5.63 | 5.53 | 5.55 | 5.55 | -0.89% | 239,277 |
| Sep 16, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -0.71% | 132,049 |
| Sep 15, 2025 | 5.59 | 5.68 | 5.59 | 5.64 | 5.64 | 0.71% | 304,520 |
| Sep 12, 2025 | 5.59 | 5.63 | 5.56 | 5.60 | 5.60 | 0.36% | 200,730 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | -1.41% | 370,499 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | -1.91% | 428,239 |
| Sep 9, 2025 | 5.42 | 5.78 | 5.42 | 5.77 | 5.77 | 6.46% | 1,366,126 |
| Sep 8, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 0.93% | 275,699 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | -0.37% | 229,755 |
| Sep 4, 2025 | 5.27 | 5.39 | 5.25 | 5.39 | 5.39 | 2.28% | 419,333 |
| Sep 3, 2025 | 5.23 | 5.27 | 5.20 | 5.27 | 5.27 | 1.15% | 185,373 |
| Sep 2, 2025 | 5.26 | 5.28 | 5.17 | 5.21 | 5.21 | -0.95% | 333,517 |
| Sep 1, 2025 | 5.23 | 5.26 | 5.22 | 5.26 | 5.26 | 0.96% | 222,710 |
| Aug 29, 2025 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | 0.39% | 138,745 |
| Aug 28, 2025 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.78% | 135,115 |
| Aug 27, 2025 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.39% | 181,715 |
| Aug 26, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | -1.71% | 520,227 |
| Aug 25, 2025 | 5.21 | 5.29 | 5.17 | 5.26 | 5.26 | 0.96% | 413,278 |
| Aug 22, 2025 | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | 0.77% | 201,358 |
| Aug 21, 2025 | 5.17 | 5.18 | 5.11 | 5.17 | 5.17 | - | 214,413 |
| Aug 20, 2025 | 5.22 | 5.25 | 5.17 | 5.17 | 5.17 | -1.15% | 283,798 |
| Aug 19, 2025 | 5.15 | 5.25 | 5.14 | 5.23 | 5.23 | 1.75% | 532,337 |
| Aug 18, 2025 | 5.08 | 5.15 | 5.07 | 5.14 | 5.14 | 1.58% | 397,315 |
| Aug 15, 2025 | 5.08 | 5.08 | 5.02 | 5.06 | 5.06 | 0.20% | 224,844 |
| Aug 14, 2025 | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | 0.40% | 362,227 |
| Aug 13, 2025 | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | 1.72% | 300,205 |
| Aug 12, 2025 | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | -0.10% | 209,476 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.93 | 4.95 | 4.95 | 0.81% | 229,173 |
| Aug 8, 2025 | 4.92 | 4.95 | 4.90 | 4.91 | 4.91 | -0.30% | 259,290 |
| Aug 7, 2025 | 4.94 | 4.94 | 4.89 | 4.93 | 4.93 | 0.41% | 344,796 |
| Aug 6, 2025 | 4.97 | 4.97 | 4.90 | 4.91 | 4.91 | -1.01% | 401,641 |
| Aug 5, 2025 | 4.98 | 5.02 | 4.95 | 4.96 | 4.96 | -0.30% | 375,777 |
| Aug 4, 2025 | 4.94 | 4.97 | 4.91 | 4.97 | 4.97 | 0.91% | 396,479 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.90 | 4.93 | 4.93 | -0.71% | 466,578 |
| Jul 31, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | 0.10% | 355,696 |
| Jul 30, 2025 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | -0.60% | 348,334 |
| Jul 29, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | 0.30% | 320,527 |
| Jul 28, 2025 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -1.00% | 335,276 |
| Jul 25, 2025 | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | 0.20% | 233,823 |
| Jul 24, 2025 | 4.96 | 5.04 | 4.94 | 5.01 | 5.01 | 1.42% | 412,627 |
| Jul 23, 2025 | 5.06 | 5.07 | 4.93 | 4.94 | 4.94 | -2.37% | 776,806 |
| Jul 22, 2025 | 5.00 | 5.07 | 4.99 | 5.06 | 5.06 | 1.00% | 272,584 |
| Jul 21, 2025 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -1.38% | 258,664 |