Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain
· Delayed Price · Currency is EUR 5.18
-0.02 (-0.38%)
Apr 28, 2026, 5:40 PM CET
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.21 | 5.30 | 5.10 | 5.18 | 5.18 | -0.38% | 373,744 |
| Apr 27, 2026 | 5.17 | 5.21 | 5.12 | 5.20 | 5.20 | 0.78% | 270,740 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | -2.09% | 722,019 |
| Apr 23, 2026 | 5.30 | 5.37 | 5.24 | 5.27 | 5.27 | 0.38% | 540,915 |
| Apr 22, 2026 | 5.24 | 5.28 | 5.21 | 5.25 | 5.25 | -0.19% | 481,080 |
| Apr 21, 2026 | 5.15 | 5.37 | 5.14 | 5.26 | 5.26 | 2.53% | 908,623 |
| Apr 20, 2026 | 5.10 | 5.16 | 5.10 | 5.13 | 5.13 | -0.58% | 240,048 |
| Apr 17, 2026 | 5.12 | 5.16 | 5.08 | 5.16 | 5.16 | 1.38% | 293,158 |
| Apr 16, 2026 | 5.09 | 5.12 | 5.06 | 5.09 | 5.09 | 1.19% | 283,692 |
| Apr 15, 2026 | 5.04 | 5.06 | 5.00 | 5.03 | 5.03 | - | 227,492 |
| Apr 14, 2026 | 5.02 | 5.06 | 5.00 | 5.03 | 5.03 | 0.80% | 219,737 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | -0.99% | 261,508 |
| Apr 10, 2026 | 4.98 | 5.06 | 4.97 | 5.04 | 5.04 | 1.51% | 348,590 |
| Apr 9, 2026 | 5.03 | 5.03 | 4.93 | 4.97 | 4.97 | -0.90% | 227,481 |
| Apr 8, 2026 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | 1.93% | 499,987 |
| Apr 7, 2026 | 4.95 | 5.04 | 4.91 | 4.92 | 4.92 | 0.10% | 434,928 |
| Apr 2, 2026 | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | -0.10% | 176,684 |
| Apr 1, 2026 | 4.87 | 4.93 | 4.86 | 4.92 | 4.92 | 2.50% | 261,013 |
| Mar 31, 2026 | 4.86 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | 355,549 |
| Mar 30, 2026 | 4.82 | 4.88 | 4.77 | 4.84 | 4.84 | 0.31% | 362,357 |
| Mar 27, 2026 | 4.83 | 4.88 | 4.79 | 4.82 | 4.82 | 0.84% | 200,740 |
| Mar 26, 2026 | 4.81 | 4.85 | 4.75 | 4.78 | 4.78 | -0.42% | 279,814 |
| Mar 25, 2026 | 4.78 | 4.86 | 4.77 | 4.80 | 4.80 | 1.16% | 251,068 |
| Mar 24, 2026 | 4.75 | 4.81 | 4.72 | 4.75 | 4.75 | 0.32% | 293,519 |
| Mar 23, 2026 | 4.62 | 4.87 | 4.57 | 4.73 | 4.73 | 1.28% | 641,002 |
| Mar 20, 2026 | 4.71 | 4.78 | 4.67 | 4.67 | 4.67 | -0.64% | 468,082 |
| Mar 19, 2026 | 4.73 | 4.76 | 4.67 | 4.70 | 4.70 | -0.53% | 381,749 |
| Mar 18, 2026 | 4.70 | 4.85 | 4.70 | 4.73 | 4.73 | 0.75% | 377,909 |
| Mar 17, 2026 | 4.72 | 4.79 | 4.66 | 4.69 | 4.69 | -0.21% | 451,427 |
| Mar 16, 2026 | 4.80 | 4.82 | 4.70 | 4.70 | 4.70 | -1.78% | 563,140 |
| Mar 13, 2026 | 4.80 | 4.85 | 4.78 | 4.79 | 4.79 | -0.73% | 332,844 |
| Mar 12, 2026 | 4.93 | 4.93 | 4.78 | 4.82 | 4.82 | -1.93% | 618,695 |
| Mar 11, 2026 | 4.98 | 4.99 | 4.91 | 4.92 | 4.92 | -1.50% | 239,093 |
| Mar 10, 2026 | 5.00 | 5.01 | 4.93 | 4.99 | 4.99 | 1.53% | 503,314 |
| Mar 9, 2026 | 4.85 | 4.95 | 4.82 | 4.92 | 4.92 | -0.91% | 487,160 |
| Mar 6, 2026 | 4.97 | 5.02 | 4.91 | 4.96 | 4.96 | 0.20% | 349,634 |
| Mar 5, 2026 | 4.91 | 5.02 | 4.85 | 4.95 | 4.95 | 0.92% | 579,256 |
| Mar 4, 2026 | 4.78 | 4.99 | 4.68 | 4.91 | 4.91 | 1.24% | 912,438 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | -2.81% | 961,886 |
| 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 |