Atresmedia Corporación de Medios de Comunicación, S.A. (BME:A3M)
Spain
· Delayed Price · Currency is EUR 5.12
+0.02 (0.39%)
At close: Dec 5, 2025
BME:A3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.12 | 5.21 | 5.10 | 5.12 | 5.12 | 0.39% | 506,604 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.59% | 1,300,644 |
| Dec 3, 2025 | 5.38 | 5.40 | 5.29 | 5.29 | 5.29 | -1.86% | 646,486 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.37 | 5.39 | 5.39 | -0.37% | 228,845 |
| Dec 1, 2025 | 5.44 | 5.45 | 5.32 | 5.41 | 5.41 | 0.19% | 314,210 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.36 | 5.40 | 5.40 | -0.18% | 131,103 |
| Nov 27, 2025 | 5.45 | 5.46 | 5.35 | 5.41 | 5.41 | -0.55% | 241,056 |
| Nov 26, 2025 | 5.40 | 5.44 | 5.38 | 5.44 | 5.44 | 0.74% | 166,426 |
| Nov 25, 2025 | 5.39 | 5.41 | 5.32 | 5.40 | 5.40 | 0.75% | 249,985 |
| Nov 24, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | 0.19% | 262,462 |
| Nov 21, 2025 | 5.27 | 5.36 | 5.24 | 5.35 | 5.35 | 0.56% | 177,699 |
| Nov 20, 2025 | 5.33 | 5.37 | 5.30 | 5.32 | 5.32 | 0.38% | 168,847 |
| Nov 19, 2025 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 0.95% | 247,607 |
| Nov 18, 2025 | 5.35 | 5.37 | 5.22 | 5.25 | 5.25 | -2.23% | 521,941 |
| Nov 17, 2025 | 5.40 | 5.41 | 5.31 | 5.37 | 5.37 | -0.19% | 186,191 |
| Nov 14, 2025 | 5.39 | 5.39 | 5.31 | 5.38 | 5.38 | -0.19% | 236,325 |
| Nov 13, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.39 | -0.37% | 152,471 |
| Nov 12, 2025 | 5.39 | 5.43 | 5.36 | 5.41 | 5.41 | 0.74% | 229,371 |
| Nov 11, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | 1.32% | 163,256 |
| Nov 10, 2025 | 5.32 | 5.35 | 5.28 | 5.30 | 5.30 | 0.19% | 289,330 |
| Nov 7, 2025 | 5.23 | 5.31 | 5.23 | 5.29 | 5.29 | 1.15% | 222,326 |
| Nov 6, 2025 | 5.24 | 5.24 | 5.20 | 5.23 | 5.23 | -0.19% | 125,617 |
| Nov 5, 2025 | 5.22 | 5.24 | 5.18 | 5.24 | 5.24 | 0.38% | 134,158 |
| Nov 4, 2025 | 5.20 | 5.25 | 5.15 | 5.22 | 5.22 | -0.38% | 400,575 |
| Nov 3, 2025 | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | -0.19% | 263,872 |
| Oct 31, 2025 | 5.29 | 5.33 | 5.24 | 5.25 | 5.25 | -0.76% | 162,984 |
| Oct 30, 2025 | 5.20 | 5.29 | 5.19 | 5.29 | 5.29 | 1.73% | 178,997 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.18 | 5.20 | 5.20 | -0.19% | 192,512 |
| Oct 28, 2025 | 5.19 | 5.24 | 5.17 | 5.21 | 5.21 | 0.19% | 284,107 |
| Oct 27, 2025 | 5.21 | 5.30 | 5.19 | 5.20 | 5.20 | - | 377,145 |
| Oct 24, 2025 | 5.23 | 5.30 | 5.16 | 5.20 | 5.20 | -1.89% | 389,882 |
| Oct 23, 2025 | 5.19 | 5.30 | 5.18 | 5.30 | 5.30 | 2.12% | 522,533 |
| Oct 22, 2025 | 5.12 | 5.21 | 5.12 | 5.19 | 5.19 | 1.37% | 916,215 |
| Oct 21, 2025 | 5.19 | 5.20 | 5.12 | 5.12 | 5.12 | -0.78% | 304,153 |
| Oct 20, 2025 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -1.15% | 398,325 |
| Oct 17, 2025 | 5.29 | 5.29 | 5.19 | 5.22 | 5.22 | -1.69% | 397,888 |
| Oct 16, 2025 | 5.38 | 5.38 | 5.29 | 5.31 | 5.31 | -0.93% | 263,803 |
| Oct 15, 2025 | 5.35 | 5.43 | 5.35 | 5.36 | 5.36 | 0.19% | 185,961 |
| Oct 14, 2025 | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | -1.11% | 502,255 |
| Oct 13, 2025 | 5.45 | 5.52 | 5.41 | 5.41 | 5.41 | -1.10% | 549,002 |
| Oct 10, 2025 | 5.59 | 5.60 | 5.47 | 5.47 | 5.47 | -2.15% | 322,089 |
| Oct 9, 2025 | 5.60 | 5.66 | 5.59 | 5.59 | 5.59 | -0.36% | 297,579 |
| Oct 8, 2025 | 5.60 | 5.65 | 5.60 | 5.61 | 5.61 | - | 140,932 |
| Oct 7, 2025 | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | -0.53% | 182,686 |
| Oct 6, 2025 | 5.57 | 5.65 | 5.53 | 5.64 | 5.64 | 1.44% | 296,781 |
| Oct 3, 2025 | 5.55 | 5.62 | 5.53 | 5.56 | 5.56 | 0.18% | 159,835 |
| Oct 2, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.55 | -1.60% | 357,604 |
| Oct 1, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 206,700 |
| Sep 30, 2025 | 5.58 | 5.60 | 5.53 | 5.60 | 5.60 | 1.45% | 301,745 |
| Sep 29, 2025 | 5.52 | 5.54 | 5.49 | 5.52 | 5.52 | 0.18% | 149,329 |