Atresmedia Corporacion DE Medios DE Comunicacion (OP:ATVDY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 13, 2026 | 6.000 | 0 | +0.03(+0.50%) | |||
| Jan 09, 2026 | 5.970 | 0 | +0.10(+1.79%) | |||
| Jan 08, 2026 | 5.910 | 5.910 | 5.865 | 5.865 | 666 | +0.27(+4.73%) |
| Jan 05, 2026 | 5.600 | 0 | -0.29(-4.84%) | |||
| Jan 02, 2026 | 5.885 | 5.885 | 5.885 | 5.885 | 100 | +0.29(+5.09%) |
| Dec 22, 2025 | 5.600 | 0 | +0.06(+1.08%) | |||
| Dec 19, 2025 | 5.540 | 5.540 | 5.540 | 5.540 | 150 | -0.56(-9.18%) |
| Dec 18, 2025 | 5.750 | 6.100 | 5.750 | 6.100 | 771 | +0.47(+8.35%) |
| Dec 17, 2025 | 5.630 | 5.630 | 5.400 | 5.630 | 3,579 | +0.03(+0.54%) |
| Dec 16, 2025 | 5.355 | 5.600 | 5.355 | 5.600 | 302 | -0.60(-9.68%) |
| Dec 15, 2025 | 6.200 | 6.200 | 6.200 | 6.200 | 400 | -0.85(-12.06%) |
| Dec 11, 2025 | 7.050 | 0 | +0.55(+8.46%) | |||
| Dec 10, 2025 | 6.210 | 6.500 | 6.210 | 6.500 | 1,010 | -0.15(-2.26%) |
| Dec 09, 2025 | 6.260 | 6.650 | 6.260 | 6.650 | 3,480 | +0.10(+1.53%) |
| Dec 08, 2025 | 6.550 | 6.550 | 6.550 | 6.550 | 200 | +0.55(+9.17%) |
| Dec 04, 2025 | 6.000 | 0 | -0.55(-8.40%) | |||
| Dec 03, 2025 | 6.550 | 6.550 | 6.550 | 6.550 | 2,001 | +0.08(+1.24%) |
| Dec 01, 2025 | 6.470 | 100 | +0.07(+1.09%) | |||
| Nov 28, 2025 | 6.355 | 6.400 | 6.355 | 6.400 | 900 | +0.20(+3.14%) |
| Nov 26, 2025 | 6.205 | 6.205 | 6.205 | 6.205 | 780 | +0.03(+0.40%) |
| Nov 13, 2025 | 6.180 | 0 | -0.27(-4.19%) | |||
| Nov 10, 2025 | 6.450 | 0 | +0.03(+0.47%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.