Atresmedia Corporación de Medios de Comunicación, S.A. (FRA:YT2A)
Germany
· Delayed Price · Currency is EUR 5.10
-0.02 (-0.39%)
At close: Dec 5, 2025
FRA:YT2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Dec 4, 2025 | 5.28 | 5.28 | 5.12 | 5.12 | 5.12 | -4.48% | 2,000 |
| Dec 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Dec 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | - |
| Dec 1, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Nov 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.11% | - |
| Nov 27, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.56% | - |
| Nov 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Nov 25, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 0.56% | 12 |
| Nov 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.33% | - |
| Nov 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | 220 |
| Nov 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Nov 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | - |
| Nov 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% | - |
| Nov 14, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | - |
| Nov 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.75% | - |
| Nov 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.95% | - |
| Nov 11, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Nov 10, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 2.31% | 4 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| Nov 6, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Nov 5, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Nov 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | - |
| Nov 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.35% | - |
| Oct 30, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | - |
| Oct 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | - |
| Oct 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | - |
| Oct 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 24, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.96% | - |
| Oct 23, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Oct 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | - |
| Oct 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Oct 20, 2025 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | -0.95% | 18 |
| Oct 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.06% | 700 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | - |
| Oct 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.56% | - |
| Oct 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | - |
| Oct 13, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.90% | - |
| Oct 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | - |
| Oct 9, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.36% | - |
| Oct 8, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | - |
| Oct 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | 18 |
| Oct 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Oct 3, 2025 | 5.53 | 5.59 | 5.53 | 5.56 | 5.56 | -0.54% | 465 |
| Oct 2, 2025 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 0.72% | 5,000 |
| Oct 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.18% | - |
| Sep 30, 2025 | 5.47 | 5.56 | 5.47 | 5.56 | 5.56 | 1.46% | 4 |
| Sep 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.74% | - |
| Sep 26, 2025 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | 0.74% | 8 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Sep 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.92% | - |
| Sep 23, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.31% | 4 |
| Sep 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Sep 19, 2025 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -2.17% | 300 |
| Sep 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.25% | - |
| Sep 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | - |
| Sep 16, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.08% | - |
| Sep 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | - |
| Sep 12, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% | 2,400 |
| Sep 11, 2025 | 5.71 | 5.71 | 5.59 | 5.59 | 5.59 | -3.29% | 62 |
| Sep 10, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 7.24% | - |
| Sep 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | - |
| Sep 8, 2025 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | 0.37% | 12 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 0.19% | 4 |
| Sep 4, 2025 | 5.23 | 5.37 | 5.23 | 5.37 | 5.37 | 3.07% | 4 |
| Sep 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% | - |
| Sep 2, 2025 | 5.22 | 5.23 | 5.19 | 5.23 | 5.23 | 1.16% | 6,473 |
| Sep 1, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | - |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 4 |
| Aug 28, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | - | 4 |
| Aug 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Aug 26, 2025 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.19% | 4 |
| Aug 25, 2025 | 5.17 | 5.26 | 5.17 | 5.22 | 5.22 | 1.95% | 104 |
| Aug 22, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Aug 21, 2025 | 5.15 | 5.16 | 5.14 | 5.14 | 5.14 | -0.19% | 1,288 |
| Aug 20, 2025 | 5.20 | 5.21 | 5.15 | 5.15 | 5.15 | 0.78% | 120 |
| Aug 19, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Aug 18, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.80% | 2,000 |
| Aug 15, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.70% | - |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Aug 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.51% | - |
| Aug 12, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.33% | 200 |
| Aug 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Aug 8, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.31% | - |
| Aug 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.22% | - |
| Aug 6, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.10% | - |
| Aug 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | - |
| Aug 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.10% | - |
| Aug 1, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.20% | - |
| Jul 31, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.71% | - |
| Jul 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.70% | - |
| Jul 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.80% | - |
| Jul 28, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.80% | - |
| Jul 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.10% | - |
| Jul 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.45% | - |
| Jul 23, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.71% | - |
| Jul 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.87% | - |
| Jul 21, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.60% | - |