Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain
· Delayed Price · Currency is EUR 14.10
+0.10 (0.71%)
At close: Dec 5, 2025
Atom Hoteles SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 2,770 |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 13,035 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 100 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 966 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 220 |
| Nov 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 60 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 30 |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 120 |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 31, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 280 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.50 | 14.50 | - | 20 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 1,346 |
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 10 |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 200 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.50 | 14.50 | - | 190 |
| Oct 20, 2025 | 14.40 | 14.40 | 14.40 | 14.50 | 14.50 | - | 190 |
| Oct 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 725 |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 907 |
| Oct 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 344 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 500 |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 10 |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 600 |
| Sep 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 144 |
| Sep 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 600 |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 100 |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 413 |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 79 |
| Sep 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 685 |
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 237 |
| Sep 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 683 |
| Sep 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 32 |
| Sep 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 1, 2025 | 14.80 | 14.80 | 14.80 | 14.70 | 14.70 | - | 1 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.70 | 14.70 | - | 3 |
| Aug 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 22, 2025 | 14.80 | 14.80 | 14.80 | 14.70 | 14.70 | - | 13 |
| Aug 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1,992 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 103 |
| Aug 14, 2025 | 14.60 | 14.60 | 14.60 | 14.70 | 14.70 | - | 11 |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 100 |
| Aug 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 11 |
| Aug 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 104 |
| Aug 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Aug 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 1,000 |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 1,008 |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 342 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 8,000 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 24, 2025 | 14.70 | 14.70 | 14.70 | 14.60 | 14.60 | - | 170 |
| Jul 23, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1.39% | 391 |
| Jul 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 366 |
| Jul 21, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 4.41% | 1,002 |