Atom Hoteles SOCIMI, S.A. (BME:YATO)
Spain
· Delayed Price · Currency is EUR 17.20
0.00 (0.00%)
Apr 28, 2026, 4:00 PM CET
Atom Hoteles SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | 3,632 |
| Apr 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 117 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 267 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2 |
| Apr 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 466 |
| Apr 17, 2026 | 17.40 | 17.40 | 17.40 | 17.50 | 17.50 | - | 165 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 297 |
| Apr 15, 2026 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 0.57% | 302 |
| Apr 14, 2026 | 17.70 | 17.70 | 17.70 | 17.60 | 17.60 | - | 2 |
| Apr 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 287 |
| Apr 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.50 | 17.50 | - | 1 |
| Apr 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 1, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - | 300 |
| Mar 31, 2026 | 17.40 | 17.40 | 17.40 | 17.50 | 17.50 | - | 146 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 211 |
| Mar 27, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 1.75% | 516 |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 445 |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 376 |
| Mar 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 310 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 3,658 |
| Mar 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 201 |
| Mar 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 305 |
| Mar 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 290 |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 200 |
| Mar 10, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - | 1,660 |
| Mar 9, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.82% | 2,505 |
| Mar 6, 2026 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 0.61% | 210 |
| Mar 5, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 1.23% | 1,914 |
| Mar 4, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | 620 |
| Mar 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 2,046 |
| 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 | - | - |