Atresmedia Corporacion de Medios de Comunicacion SA (YT2A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 02 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 30 Apr 2024 | 4.6650 | 4.7900 | 4.6650 | 4.7850 | 4.7850 | - |
| 29 Apr 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 26 Apr 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 25 Apr 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 24 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 23 Apr 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 22 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 19 Apr 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 18 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 17 Apr 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 16 Apr 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 15 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 12 Apr 2024 | 4.1900 | 4.3700 | 4.1900 | 4.3700 | 4.3700 | - |
| 11 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 10 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 09 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 08 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 04 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 03 Apr 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 02 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 28 Mar 2024 | 4.2720 | 4.4300 | 4.2700 | 4.4300 | 4.4300 | - |
| 27 Mar 2024 | 4.2000 | 4.3980 | 4.1980 | 4.3980 | 4.3980 | - |
| 26 Mar 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 25 Mar 2024 | 4.2540 | 4.2680 | 4.2180 | 4.2520 | 4.2520 | - |
| 22 Mar 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 21 Mar 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 20 Mar 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 19 Mar 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 18 Mar 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 15 Mar 2024 | 3.9500 | 4.1380 | 3.9500 | 4.1380 | 4.1380 | 5,000 |
| 14 Mar 2024 | 3.9920 | 4.1380 | 3.9920 | 4.1380 | 4.1380 | - |
| 13 Mar 2024 | 3.9360 | 4.1480 | 3.9360 | 4.1480 | 4.1480 | 723 |
| 12 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 11 Mar 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 08 Mar 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 07 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 06 Mar 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 05 Mar 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 04 Mar 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 01 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 29 Feb 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 28 Feb 2024 | 3.5220 | 3.7000 | 3.5220 | 3.6760 | 3.6760 | - |
| 27 Feb 2024 | 3.5020 | 3.6480 | 3.5020 | 3.6320 | 3.6320 | - |
| 26 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 23 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 22 Feb 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 21 Feb 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 20 Feb 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 19 Feb 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 16 Feb 2024 | 3.3940 | 3.5660 | 3.3940 | 3.5660 | 3.5660 | - |
| 15 Feb 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 14 Feb 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 13 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 12 Feb 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 09 Feb 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 08 Feb 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 07 Feb 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 06 Feb 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 05 Feb 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 02 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 01 Feb 2024 | 3.5560 | 3.7140 | 3.5560 | 3.7120 | 3.7120 | 25 |
| 31 Jan 2024 | 3.5300 | 3.7080 | 3.5300 | 3.7080 | 3.7080 | - |
| 30 Jan 2024 | 3.5340 | 3.6820 | 3.5340 | 3.6820 | 3.6820 | - |
| 29 Jan 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 26 Jan 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 25 Jan 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 24 Jan 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 23 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 22 Jan 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 19 Jan 2024 | 3.5080 | 3.6740 | 3.5080 | 3.6740 | 3.6740 | - |
| 18 Jan 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 17 Jan 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 16 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 15 Jan 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 12 Jan 2024 | 3.5380 | 3.6720 | 3.5380 | 3.6720 | 3.6720 | - |
| 11 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 10 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 09 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 08 Jan 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 05 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 04 Jan 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 03 Jan 2024 | 3.4720 | 3.6260 | 3.4720 | 3.6260 | 3.6260 | - |
| 02 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Dec 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 28 Dec 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 27 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 250 |
| 22 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 21 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 20 Dec 2023 | 3.4620 | 3.6360 | 3.4620 | 3.6320 | 3.6320 | 150 |
| 19 Dec 2023 | 3.4340 | 3.6040 | 3.4340 | 3.5440 | 3.5440 | - |
| 18 Dec 2023 | 3.4620 | 3.6180 | 3.4620 | 3.5900 | 3.5900 | - |
| 15 Dec 2023 | 3.4900 | 3.5700 | 3.4900 | 3.5700 | 3.5700 | - |
| 14 Dec 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 13 Dec 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 12 Dec 2023 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 11 Dec 2023 | 3.7320 | 3.7320 | 3.6820 | 3.6820 | 3.6820 | - |
| 11 Dec 2023 | 0.18 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.