A3M.MC
Atresmedia Corporación de Medios de Comunicación, S.A.$5.07
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Atresmedia Corporación de Medios de Comunicación, S.A.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 5.16 | 5.20 | 5.05 | 5.07 | 5.07 | 5.07 | 0.00% | 873,128 |
| Jun 01, 2026 | 5.16 | 5.16 | 5.11 | 5.14 | 5.14 | 5.14 | 0.00% | 299,834 |
| May 29, 2026 | 5.15 | 5.20 | 5.11 | 5.16 | 5.16 | 5.16 | 0.00% | 408,461 |
| May 28, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 202,487 |
| May 27, 2026 | 5.06 | 5.16 | 5.06 | 5.14 | 5.14 | 5.14 | 0.00% | 276,973 |
| May 26, 2026 | 5.10 | 5.11 | 5.05 | 5.08 | 5.08 | 5.08 | 0.00% | 205,455 |
| May 25, 2026 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | 5.08 | 0.00% | 168,737 |
| May 22, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 5.02 | 5.02 | 0.00% | 230,987 |
| May 21, 2026 | 5.06 | 5.08 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00% | 306,793 |
| May 20, 2026 | 5.06 | 5.09 | 5.03 | 5.06 | 5.06 | 5.06 | 0.00% | 290,769 |
| May 19, 2026 | 5.13 | 5.14 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00% | 229,632 |
| May 18, 2026 | 5.10 | 5.14 | 5.06 | 5.11 | 5.11 | 5.11 | 0.00% | 202,751 |
| May 15, 2026 | 5.12 | 5.16 | 5.10 | 5.13 | 5.13 | 5.13 | 0.00% | 168,256 |
| May 14, 2026 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | 5.16 | 0.00% | 195,854 |
| May 13, 2026 | 5.09 | 5.14 | 5.07 | 5.09 | 5.09 | 5.09 | 0.00% | 237,287 |
| May 12, 2026 | 5.12 | 5.22 | 5.09 | 5.09 | 5.09 | 5.09 | 0.00% | 402,310 |
| May 11, 2026 | 5.16 | 5.17 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00% | 127,387 |
| May 08, 2026 | 5.16 | 5.20 | 5.14 | 5.15 | 5.15 | 5.15 | 0.00% | 315,780 |
| May 07, 2026 | 5.19 | 5.30 | 5.15 | 5.18 | 5.18 | 5.18 | 0.00% | 322,137 |
| Apr 10, 2026 | 4.98 | 5.06 | 4.97 | 5.04 | 5.04 | 5.04 | 0.00% | 348,590 |
| Apr 09, 2026 | 5.03 | 5.03 | 4.93 | 4.97 | 4.97 | 4.97 | 0.00% | 227,481 |
| Apr 08, 2026 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | 5.01 | 0.00% | 499,987 |
| Apr 07, 2026 | 4.95 | 5.04 | 4.91 | 4.92 | 4.92 | 4.92 | 0.00% | 434,928 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.