Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain
· Delayed Price · Currency is EUR 16.40
-0.30 (-1.80%)
Mar 3, 2026, 12:00 PM CET
Atom Hoteles SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.60 | 16.60 | 16.60 | 16.70 | 16.70 | - | 196 |
| Feb 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 700 |
| Feb 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 202 |
| Feb 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 300 |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 300 |
| Feb 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 351 |
| Feb 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 246 |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 305 |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.40 | 16.40 | - | 60 |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 358 |
| Feb 16, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 617 |
| Feb 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 1,200 |
| Feb 12, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 619 |
| Feb 11, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | 625 |
| Feb 10, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 1,257 |
| Feb 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Feb 6, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 736 |
| Feb 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 45 |
| Feb 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 232 |
| Feb 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 3,234 |
| Jan 30, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | 1,002 |
| Jan 29, 2026 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | - | 5 |
| Jan 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 324 |
| Jan 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 326 |
| Jan 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,000 |
| Jan 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 326 |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 326 |
| Jan 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 15, 2026 | 15.20 | 15.20 | 15.20 | 15.30 | 15.30 | - | 4 |
| Jan 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 13, 2026 | 15.20 | 15.20 | 15.20 | 15.30 | 15.30 | - | 28 |
| Jan 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 8, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | 352 |
| Jan 7, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 606 |
| Jan 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 322 |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 300 |
| Jan 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 318 |
| Dec 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 316 |
| Dec 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 318 |
| Dec 29, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 29 |
| Dec 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 23, 2025 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 20 |
| Dec 22, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 3.97% | 1,816 |
| Dec 19, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 385 |
| Dec 18, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 2.76% | 1,105 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.40 | 14.50 | 14.50 | - | 195 |
| Dec 16, 2025 | 14.40 | 14.40 | 14.40 | 14.50 | 14.50 | - | 170 |
| Dec 15, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | 171 |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 200 |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 9, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 589 |
| Dec 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 300 |
| 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 | - | - |