MCE - Delayed Quote
EUR
Atresmedia Corporación de Medios de Comunicación, S.A. (A3M.MC)
5.71
-0.04
(-0.70%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.77
5.81
5.71
5.71
5.71
351,280
Oct 29, 2026
5.77
5.82
5.75
5.75
5.75
460,387
Oct 28, 2026
5.83
5.85
5.75
5.75
5.75
548,959
Oct 27, 2026
5.84
5.91
5.83
5.83
5.83
311,555
Oct 26, 2026
5.86
5.90
5.83
5.83
5.83
243,035
Oct 23, 2026
5.81
5.87
5.80
5.82
5.82
327,113
Oct 22, 2026
5.90
5.93
5.80
5.80
5.80
449,981
Oct 21, 2026
5.92
5.97
5.85
5.85
5.85
465,205
Oct 20, 2026
5.85
5.99
5.85
5.90
5.90
611,437
Oct 19, 2026
5.91
5.93
5.82
5.83
5.83
424,757
Oct 16, 2026
5.77
5.92
5.77
5.92
5.92
653,918
Oct 15, 2026
5.75
5.80
5.73
5.76
5.76
309,166
Oct 14, 2026
5.70
5.82
5.70
5.74
5.74
269,341
Oct 13, 2026
5.71
5.75
5.70
5.70
5.70
266,060
Oct 12, 2026
5.79
5.79
5.68
5.68
5.68
274,688
Oct 9, 2026
5.75
5.82
5.72
5.77
5.77
282,569
Oct 8, 2026
5.70
5.76
5.68
5.69
5.69
265,754
Oct 7, 2026
5.71
5.78
5.68
5.68
5.68
359,143
Oct 6, 2026
5.78
5.79
5.71
5.71
5.71
398,539
Oct 5, 2026
5.80
5.84
5.77
5.80
5.80
264,476
Oct 2, 2026
5.74
5.82
5.74
5.79
5.79
200,041
Oct 1, 2026
5.80
5.84
5.72
5.74
5.74
495,499
Sep 30, 2026
5.79
5.83
5.75
5.82
5.82
329,264
Sep 29, 2026
5.84
5.90
5.77
5.77
5.77
453,790
Sep 28, 2026
5.91
5.97
5.84
5.86
5.86
977,330
Sep 25, 2026
5.76
5.87
5.73
5.84
5.84
1,049,136
Sep 24, 2026
5.58
5.85
5.58
5.82
5.82
2,563,779
Sep 23, 2026
5.30
5.31
5.23
5.27
5.27
224,515
Sep 22, 2026
5.36
5.39
5.28
5.28
5.28
153,275
Sep 21, 2026
5.34
5.37
5.31
5.35
5.35
165,437
Sep 18, 2026
5.40
5.44
5.32
5.32
5.32
398,777
Sep 17, 2026
5.33
5.50
5.32
5.45
5.45
1,250,876
Sep 16, 2026
5.35
5.43
5.31
5.33
5.33
791,545
Sep 15, 2026
5.17
5.31
5.16
5.31
5.31
364,993
Sep 14, 2026
5.18
5.22
5.16
5.20
5.20
168,714
Sep 11, 2026
5.16
5.20
5.15
5.20
5.20
113,805
Sep 10, 2026
5.08
5.16
5.08
5.15
5.15
102,910
Sep 9, 2026
5.12
5.14
5.09
5.11
5.11
139,075
Sep 8, 2026
5.15
5.15
5.10
5.15
5.15
52,128
Sep 7, 2026
5.14
5.18
5.10
5.12
5.12
120,493
Sep 4, 2026
5.19
5.19
5.10
5.14
5.14
155,395
Sep 3, 2026
5.14
5.18
5.10
5.18
5.18
145,596
Sep 2, 2026
5.06
5.14
5.02
5.13
5.13
182,386
Sep 1, 2026
5.16
5.16
5.06
5.09
5.09
150,756
Aug 31, 2026
5.19
5.22
5.13
5.15
5.15
189,487
Aug 28, 2026
5.21
5.24
5.15
5.19
5.19
335,949
Aug 27, 2026
5.27
5.27
5.18
5.20
5.20
101,411
Aug 26, 2026
5.25
5.27
5.20
5.23
5.23
254,853
Aug 25, 2026
5.24
5.24
5.18
5.24
5.24
148,237
Aug 24, 2026
5.19
5.24
5.19
5.24
5.24
137,876
Aug 21, 2026
5.20
5.24
5.19
5.21
5.21
227,800
Aug 20, 2026
5.20
5.23
5.18
5.21
5.21
170,903
Aug 19, 2026
5.20
5.20
5.16
5.20
5.20
107,064
Aug 18, 2026
5.16
5.21
5.16
5.19
5.19
153,195
Aug 17, 2026
5.21
5.22
5.16
5.16
5.16
241,013
Aug 14, 2026
5.19
5.23
5.17
5.19
5.19
178,791
Aug 13, 2026
5.12
5.20
5.12
5.18
5.18
124,181
Aug 12, 2026
5.10
5.20
5.10
5.16
5.16
271,797
Aug 11, 2026
5.10
5.16
5.10
5.10
5.10
124,243
Aug 10, 2026
5.14
5.18
5.11
5.11
5.11
107,304
Aug 7, 2026
5.14
5.18
5.11
5.15
5.15
149,922
Aug 6, 2026
5.12
5.15
5.10
5.12
5.12
114,007
Aug 5, 2026
5.16
5.18
5.09
5.09
5.09
273,092
Aug 4, 2026
5.21
5.24
5.12
5.12
5.12
300,414
Aug 3, 2026
5.23
5.24
5.12
5.20
5.20
216,831
Jul 31, 2026
5.19
5.26
5.19
5.21
5.21
335,344
Jul 30, 2026
5.21
5.28
5.21
5.25
5.25
286,368
Jul 29, 2026
5.28
5.28
5.15
5.27
5.27
417,535
Jul 28, 2026
5.24
5.28
5.20
5.26
5.26
615,822
Jul 27, 2026
5.10
5.24
5.08
5.24
5.24
1,091,993
Jul 24, 2026
4.95
5.08
4.94
5.08
5.08
1,047,814
Jul 23, 2026
4.83
4.99
4.82
4.94
4.94
568,334
Jul 22, 2026
4.84
4.88
4.81
4.84
4.84
139,194
Jul 21, 2026
4.78
4.84
4.78
4.82
4.82
108,383
Jul 20, 2026
4.78
4.83
4.78
4.80
4.80
180,934
Jul 17, 2026
4.77
4.81
4.76
4.78
4.78
264,514
Jul 16, 2026
4.79
4.85
4.77
4.79
4.79
188,526
Jul 15, 2026
4.79
4.82
4.74
4.77
4.77
277,717
Jul 14, 2026
4.78
4.80
4.74
4.78
4.78
193,327
Jul 13, 2026
4.81
4.86
4.80
4.80
4.80
126,865
Jul 10, 2026
4.85
4.87
4.81
4.82
4.82
263,703
Jul 9, 2026
4.80
4.85
4.79
4.84
4.84
198,372
Jul 8, 2026
4.84
4.85
4.76
4.78
4.78
268,999
Jul 7, 2026
4.93
4.93
4.84
4.84
4.84
199,592
Jul 6, 2026
4.89
4.97
4.89
4.91
4.91
262,795
Jul 3, 2026
4.86
4.90
4.84
4.89
4.89
225,188
Jul 2, 2026
4.80
4.89
4.77
4.87
4.87
206,344
Jul 1, 2026
4.76
4.80
4.70
4.79
4.79
254,339
Jun 30, 2026
4.75
4.78
4.74
4.77
4.77
226,556
Jun 29, 2026
4.76
4.78
4.74
4.76
4.76
259,823
Jun 26, 2026
4.72
4.78
4.68
4.76
4.76
523,060
Jun 25, 2026
4.82
4.82
4.69
4.72
4.72
529,457
Jun 24, 2026
4.88
4.89
4.78
4.79
4.79
512,041
Jun 23, 2026
4.93
4.93
4.86
4.88
4.88
296,594
Jun 22, 2026
5.00
5.00
4.92
4.93
4.93
250,958
Jun 19, 2026
4.97
5.02
4.95
5.01
5.01
372,890
Jun 18, 2026
5.05
5.05
4.93
4.97
4.97
418,907
Jun 17, 2026
5.01
5.08
4.98
5.04
5.04
522,452
Jun 16, 2026
5.00
5.03
4.93
5.02
5.02
295,615
Jun 15, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
5.01
5.08
4.95
4.97
4.97
1,222,424
Jun 12, 2026
5.20
5.24
5.16
5.20
4.99
1,241,632
Jun 11, 2026
5.20
5.25
5.14
5.14
4.93
1,103,911
Jun 10, 2026
5.19
5.23
5.13
5.16
4.95
915,538
Jun 9, 2026
5.26
5.27
5.14
5.14
4.93
1,060,496
Jun 8, 2026
5.25
5.26
5.16
5.23
5.02
444,015
Jun 5, 2026
5.18
5.26
5.15
5.19
4.98
452,525
Jun 4, 2026
5.10
5.16
5.07
5.16
4.95
243,698
Jun 3, 2026
5.09
5.16
5.06
5.07
4.87
372,467
Jun 2, 2026
5.16
5.20
5.05
5.07
4.87
873,128
Jun 1, 2026
5.16
5.16
5.11
5.14
4.93
299,834
May 29, 2026
5.15
5.20
5.11
5.16
4.95
408,461
May 28, 2026
5.14
5.15
5.10
5.10
4.89
202,487
May 27, 2026
5.06
5.16
5.06
5.14
4.93
276,973
May 26, 2026
5.10
5.11
5.05
5.08
4.87
204,735
May 25, 2026
5.05
5.09
5.05
5.08
4.87
168,714
May 22, 2026
5.04
5.05
5.01
5.02
4.82
230,987
May 21, 2026
5.06
5.08
5.03
5.03
4.83
306,793
May 20, 2026
5.06
5.09
5.03
5.06
4.86
290,769
May 19, 2026
5.13
5.14
5.06
5.06
4.86
229,408
May 18, 2026
5.10
5.14
5.06
5.11
4.90
202,751
May 15, 2026
5.12
5.16
5.10
5.13
4.92
168,256
May 14, 2026
5.12
5.18
5.09
5.16
4.95
195,854
May 13, 2026
5.09
5.14
5.07
5.09
4.88
237,287
May 12, 2026
5.12
5.22
5.09
5.09
4.88
402,231
May 11, 2026
5.16
5.17
5.13
5.13
4.92
127,387
May 8, 2026
5.16
5.20
5.14
5.15
4.94
315,780
May 7, 2026
5.19
5.30
5.15
5.18
4.97
322,137
May 6, 2026
5.09
5.21
5.09
5.16
4.95
269,944
May 5, 2026
5.11
5.17
5.08
5.12
4.91
199,936
May 4, 2026
5.14
5.22
5.11
5.11
4.90
300,758
Apr 30, 2026
5.15
5.21
5.14
5.18
4.97
175,663
Apr 29, 2026
5.22
5.22
5.18
5.18
4.97
158,812
Apr 28, 2026
5.21
5.30
5.10
5.18
4.97
373,744
Apr 27, 2026
5.17
5.21
5.12
5.20
4.99
270,740
Apr 24, 2026
5.25
5.25
5.11
5.16
4.95
722,019
Apr 23, 2026
5.30
5.37
5.24
5.27
5.06
540,915
Apr 22, 2026
5.24
5.28
5.21
5.25
5.04
481,080
Apr 21, 2026
5.15
5.37
5.14
5.26
5.05
908,623
Apr 20, 2026
5.10
5.16
5.10
5.13
4.92
240,048
Apr 17, 2026
5.12
5.16
5.08
5.16
4.95
293,158
Apr 16, 2026
5.09
5.12
5.06
5.09
4.88
283,692
Apr 15, 2026
5.04
5.06
5.00
5.03
4.83
227,492
Apr 14, 2026
5.02
5.06
5.00
5.03
4.83
219,737
Apr 13, 2026
5.00
5.02
4.97
4.99
4.79
261,508
Apr 10, 2026
4.98
5.06
4.97
5.04
4.84
348,590
Apr 9, 2026
5.03
5.03
4.93
4.97
4.76
227,481
Apr 8, 2026
5.10
5.11
5.00
5.01
4.81
499,987
Apr 7, 2026
4.95
5.04
4.91
4.91
4.72
434,928
Apr 2, 2026
4.89
4.91
4.86
4.91
4.71
176,684
Apr 1, 2026
4.87
4.93
4.86
4.91
4.72
261,013
Mar 31, 2026
4.86
4.88
4.80
4.80
4.60
355,549
Mar 30, 2026
4.82
4.88
4.77
4.84
4.64
364,357
Mar 27, 2026
4.82
4.88
4.79
4.82
4.63
200,740
Mar 26, 2026
4.81
4.84
4.75
4.78
4.59
279,814
Mar 25, 2026
4.78
4.86
4.77
4.80
4.61
251,068
Mar 24, 2026
4.75
4.80
4.72
4.74
4.55
293,519
Mar 23, 2026
4.61
4.87
4.57
4.73
4.54
641,002
Mar 20, 2026
4.71
4.78
4.67
4.67
4.48
469,582
Mar 19, 2026
4.72
4.76
4.67
4.70
4.51
381,749
Mar 18, 2026
4.70
4.85
4.70
4.72
4.53
377,909
Mar 17, 2026
4.72
4.79
4.66
4.69
4.50
451,427
Mar 16, 2026
4.80
4.82
4.70
4.70
4.51
563,140
Mar 13, 2026
4.80
4.85
4.78
4.78
4.59
332,844
Mar 12, 2026
4.93
4.93
4.78
4.82
4.63
620,695
Mar 11, 2026
4.98
4.99
4.91
4.91
4.72
239,093
Mar 10, 2026
4.99
5.01
4.93
4.99
4.79
503,314
Mar 9, 2026
4.84
4.95
4.82
4.91
4.72
487,160
Mar 6, 2026
4.97
5.02
4.91
4.96
4.76
349,634
Mar 5, 2026
4.91
5.02
4.85
4.95
4.75
579,256
Mar 4, 2026
4.78
4.99
4.68
4.91
4.71
912,438
Mar 3, 2026
4.97
4.98
4.82
4.84
4.65
961,886
Mar 2, 2026
5.03
5.10
4.97
4.99
4.78
898,805
Feb 27, 2026
5.14
5.19
5.02
5.18
4.97
608,859
Feb 26, 2026
5.09
5.17
4.94
5.07
4.87
1,137,232
Feb 25, 2026
5.13
5.15
5.05
5.08
4.87
289,449
Feb 24, 2026
5.15
5.16
5.10
5.14
4.93
243,350
Feb 23, 2026
5.14
5.17
5.10
5.10
4.89
402,026
Feb 20, 2026
5.18
5.18
5.10
5.14
4.93
157,880
Feb 19, 2026
5.10
5.15
5.08
5.15
4.94
244,845
Feb 18, 2026
5.19
5.19
5.10
5.12
4.91
161,964
Feb 17, 2026
5.04
5.17
5.04
5.17
4.96
473,530
Feb 16, 2026
5.11
5.13
5.03
5.04
4.84
274,738
Feb 13, 2026
5.15
5.15
5.10
5.10
4.89
227,296
Feb 12, 2026
5.16
5.18
5.11
5.11
4.90
237,579
Feb 11, 2026
5.25
5.25
5.16
5.16
4.95
245,676
Feb 10, 2026
5.20
5.25
5.16
5.25
5.04
293,520
Feb 9, 2026
5.13
5.21
5.11
5.21
5.00
361,103
Feb 6, 2026
5.12
5.14
5.05
5.09
4.88
277,976
Feb 5, 2026
5.23
5.23
5.10
5.11
4.90
309,223
Feb 4, 2026
5.27
5.27
5.17
5.20
4.99
293,066
Feb 3, 2026
5.20
5.26
5.14
5.26
5.05
360,234
Feb 2, 2026
5.22
5.25
5.17
5.18
4.97
167,943
Jan 30, 2026
5.21
5.27
5.10
5.25
5.04
592,448
Jan 29, 2026
5.18
5.26
5.18
5.20
4.99
275,879
Jan 28, 2026
5.18
5.23
5.15
5.19
4.98
262,082
Jan 27, 2026
5.20
5.20
5.12
5.17
4.96
173,258
Jan 26, 2026
5.20
5.26
5.17
5.20
4.99
222,557
Jan 23, 2026
5.17
5.22
5.10
5.20
4.99
335,741
Jan 22, 2026
5.07
5.20
5.07
5.18
4.97
370,790
Jan 21, 2026
5.02
5.06
4.97
5.04
4.84
209,922
Jan 20, 2026
5.04
5.05
4.97
5.05
4.85
261,935
Jan 19, 2026
5.02
5.05
4.97
5.02
4.82
312,392
Jan 16, 2026
5.04
5.06
4.99
5.03
4.83
199,993
Jan 15, 2026
4.98
5.04
4.93
5.03
4.83
201,519
Jan 14, 2026
5.02
5.06
4.96
4.98
4.78
458,249
Jan 13, 2026
5.09
5.09
5.00
5.01
4.81
248,600
Jan 12, 2026
5.04
5.11
5.00
5.09
4.88
369,464
Jan 9, 2026
4.95
5.03
4.91
5.02
4.82
214,766
Jan 8, 2026
4.92
4.95
4.90
4.93
4.74
179,681
Jan 7, 2026
5.05
5.05
4.91
4.93
4.73
303,194
Jan 6, 2026
5.03
5.04
4.97
5.03
4.83
237,425
Jan 5, 2026
4.90
5.03
4.89
5.03
4.83
527,466
Jan 2, 2026
4.90
4.94
4.88
4.90
4.70
571,507
Dec 31, 2025
4.88
4.89
4.85
4.88
4.68
374,361
Dec 30, 2025
4.87
4.90
4.82
4.89
4.70
716,083
Dec 29, 2025
4.89
4.91
4.86
4.89
4.69
688,236
Dec 24, 2025
4.84
4.89
4.83
4.89
4.69
115,861
Dec 23, 2025
4.93
4.94
4.84
4.84
4.65
370,327
Dec 22, 2025
4.95
4.98
4.89
4.95
4.75
495,395
Dec 19, 2025
4.92
5.00
4.92
4.97
4.76
523,379
Dec 18, 2025
4.88
4.95
4.86
4.93
4.73
485,621
Dec 17, 2025
4.80
4.89
4.76
4.86
4.66
1,162,695
Dec 16, 2025
4.84
4.89
4.79
4.80
4.61
569,589
Dec 15, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
4.89
4.91
4.80
4.84
4.64
1,438,605
Dec 12, 2025
5.15
5.20
5.10
5.14
4.76
850,170
Dec 11, 2025
5.06
5.14
5.05
5.14
4.76
356,136
Dec 10, 2025
5.10
5.11
5.02
5.05
4.68
430,462
Dec 9, 2025
5.10
5.14
5.08
5.11
4.73
311,016
Dec 8, 2025
5.10
5.12
5.07
5.09
4.71
517,058
Dec 5, 2025
5.12
5.21
5.10
5.12
4.74
506,604
Dec 4, 2025
5.30
5.30
5.10
5.10
4.72
1,300,644
Dec 3, 2025
5.38
5.40
5.29
5.29
4.90
646,486
Dec 2, 2025
5.42
5.42
5.37
5.39
4.99
228,845
Dec 1, 2025
5.44
5.45
5.32
5.41
5.01
314,210
Nov 28, 2025
5.42
5.42
5.36
5.40
5.00
131,103
Nov 27, 2025
5.45
5.46
5.35
5.41
5.01
241,056
Nov 26, 2025
5.40
5.44
5.38
5.44
5.04
166,426
Nov 25, 2025
5.39
5.41
5.32
5.40
5.00
249,985
Nov 24, 2025
5.37
5.38
5.34
5.36
4.96
262,462
Nov 21, 2025
5.27
5.36
5.24
5.35
4.95
177,699
Nov 20, 2025
5.33
5.37
5.30
5.32
4.93
168,847
Nov 19, 2025
5.24
5.30
5.23
5.30
4.91
247,607
Nov 18, 2025
5.35
5.37
5.22
5.25
4.86
521,941
Nov 17, 2025
5.40
5.41
5.31
5.37
4.97
186,191
Nov 14, 2025
5.39
5.39
5.31
5.38
4.98
236,325
Nov 13, 2025
5.41
5.44
5.38
5.39
4.99
152,471
Nov 12, 2025
5.39
5.43
5.36
5.41
5.01
229,371
Nov 11, 2025
5.30
5.39
5.30
5.37
4.97
163,256
Nov 10, 2025
5.32
5.35
5.28
5.30
4.91
289,330
Nov 7, 2025
5.23
5.31
5.23
5.29
4.90
222,326
Nov 6, 2025
5.24
5.24
5.20
5.23
4.84
125,617
Nov 5, 2025
5.22
5.24
5.18
5.24
4.85
134,158
Nov 4, 2025
5.20
5.25
5.15
5.22
4.83
400,575
Nov 3, 2025
5.26
5.29
5.23
5.24
4.85
263,872
Oct 31, 2025
5.29
5.33
5.24
5.25
4.86
162,984
Oct 30, 2025
5.20
5.29
5.19
5.29
4.90
178,997
