Atom Hoteles SOCIMI, S.A. (YATO) Price History
Daily open, high, low, close and volume for Atom Hoteles SOCIMI, S.A. (YATO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €17.80 | €17.80 | €17.80 | €17.80 | 0 |
| 2026-10-08 | €17.90 | €17.90 | €17.70 | €17.80 | 6 |
| 2026-10-07 | €17.90 | €17.90 | €17.70 | €17.80 | 6 |
| 2026-10-06 | €17.80 | €17.80 | €17.80 | €17.80 | 203 |
| 2026-10-05 | €17.80 | €17.80 | €17.70 | €17.70 | 46 |
| 2026-10-02 | €17.70 | €17.70 | €17.70 | €17.70 | 201 |
| 2026-10-01 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-09-30 | €17.60 | €17.60 | €17.60 | €17.60 | 238 |
| 2026-09-29 | €17.40 | €17.50 | €17.40 | €17.50 | 966 |
| 2026-09-28 | €17.40 | €17.40 | €17.40 | €17.40 | 289 |
| 2026-09-25 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-09-24 | €17.30 | €17.30 | €17.30 | €17.30 | 431 |
| 2026-09-23 | €17.50 | €17.50 | €17.40 | €17.40 | 1,056 |
| 2026-09-22 | €17.50 | €17.50 | €17.50 | €17.60 | 170 |
| 2026-09-21 | €17.50 | €17.50 | €17.50 | €17.60 | 195 |
| 2026-09-18 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-09-17 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-09-16 | €17.50 | €17.60 | €17.50 | €17.60 | 411 |
| 2026-09-15 | €17.50 | €17.50 | €17.50 | €17.50 | 208 |
| 2026-09-14 | €17.40 | €17.40 | €17.40 | €17.40 | 513 |
| 2026-09-11 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-09-10 | €17.50 | €17.50 | €17.50 | €17.50 | 180 |
| 2026-09-09 | €17.50 | €17.50 | €17.50 | €17.50 | 250 |
| 2026-09-08 | €17.60 | €17.60 | €17.60 | €17.60 | 252 |
| 2026-09-07 | €17.40 | €17.40 | €17.40 | €17.50 | 100 |
| 2026-09-04 | €17.50 | €17.50 | €17.50 | €17.50 | 287 |
| 2026-09-03 | €17.50 | €17.50 | €17.50 | €17.60 | 195 |
| 2026-09-02 | €17.60 | €17.60 | €17.60 | €17.60 | 200 |
| 2026-09-01 | €17.60 | €17.60 | €17.60 | €17.50 | 15 |
| 2026-08-31 | €17.50 | €17.50 | €17.50 | €17.50 | 200 |
| 2026-08-28 | €17.40 | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-27 | €17.30 | €17.40 | €17.30 | €17.40 | 750 |
| 2026-08-26 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-08-25 | €17.30 | €17.30 | €17.30 | €17.30 | 650 |
| 2026-08-24 | €17.50 | €17.50 | €17.30 | €17.30 | 350 |
| 2026-08-21 | €17.40 | €17.40 | €17.40 | €17.40 | 245 |
| 2026-08-20 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-08-19 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-08-18 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-08-17 | €17.40 | €17.40 | €17.20 | €17.30 | 88 |
| 2026-08-14 | €17.20 | €17.20 | €17.20 | €17.30 | 31 |
| 2026-08-13 | €17.30 | €17.30 | €17.30 | €17.30 | 280 |
| 2026-08-12 | €17.40 | €17.40 | €17.30 | €17.30 | 841 |
| 2026-08-11 | €17.40 | €17.40 | €17.30 | €17.30 | 649 |
| 2026-08-10 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-08-07 | €17.60 | €17.60 | €17.60 | €17.60 | 100 |
| 2026-08-06 | €17.60 | €17.60 | €17.60 | €17.60 | 290 |
| 2026-08-05 | €17.60 | €17.60 | €17.60 | €17.60 | 286 |
| 2026-08-04 | €17.50 | €17.50 | €17.50 | €17.50 | 287 |
| 2026-08-03 | €17.60 | €17.60 | €17.60 | €17.60 | 286 |
| 2026-07-31 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-07-30 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-07-29 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-07-28 | €17.50 | €17.50 | €17.50 | €17.50 | 250 |
| 2026-07-27 | €17.30 | €17.30 | €17.30 | €17.40 | 185 |
| 2026-07-24 | €17.40 | €17.40 | €17.40 | €17.40 | 200 |
| 2026-07-23 | €17.30 | €17.40 | €17.30 | €17.30 | 247 |
| 2026-07-22 | €16.60 | €17.20 | €16.60 | €17.20 | 754 |
| 2026-07-21 | €16.30 | €16.50 | €16.30 | €16.50 | 691 |
| 2026-07-20 | €16.10 | €16.20 | €16.10 | €16.20 | 621 |
| 2026-07-17 | €16.00 | €16.00 | €16.00 | €16.00 | 11,232 |
| 2026-07-16 | €16.90 | €16.90 | €16.80 | €16.80 | 743 |
| 2026-07-15 | €17.30 | €17.30 | €17.20 | €17.20 | 961 |
| 2026-07-14 | €17.60 | €17.60 | €17.40 | €17.40 | 1,019 |
| 2026-07-13 | €17.50 | €17.50 | €17.50 | €17.50 | 378 |
| 2026-07-10 | €17.50 | €17.50 | €17.50 | €17.50 | 573 |
| 2026-07-09 | €17.40 | €17.50 | €17.40 | €17.40 | 292 |
| 2026-07-08 | €17.30 | €17.30 | €17.30 | €17.20 | 14 |
| 2026-07-07 | €17.20 | €17.30 | €17.20 | €17.20 | 5,388 |
| 2026-07-06 | €17.20 | €17.30 | €17.20 | €17.30 | 555 |
| 2026-07-03 | €17.20 | €17.30 | €17.20 | €17.20 | 620 |
| 2026-07-02 | €17.90 | €17.90 | €17.90 | €17.90 | 0 |
| 2026-07-01 | €17.90 | €17.90 | €17.90 | €17.90 | 3,251 |
| 2026-06-30 | €18.00 | €18.00 | €18.00 | €18.00 | 400 |
| 2026-06-29 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-26 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-25 | €18.00 | €18.00 | €18.00 | €18.00 | 555 |
| 2026-06-24 | €17.90 | €18.00 | €17.90 | €18.00 | 43 |
| 2026-06-23 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-22 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-19 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-18 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-17 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-16 | €18.00 | €18.00 | €18.00 | €18.00 | 3 |
| 2026-06-15 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-12 | €18.00 | €18.00 | €18.00 | €18.00 | 60 |
| 2026-06-11 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2026-06-10 | €18.00 | €18.00 | €18.00 | €18.00 | 3 |
| 2026-06-09 | €18.00 | €18.00 | €18.00 | €18.00 | 13 |
| 2026-06-08 | €18.00 | €18.00 | €18.00 | €18.00 | 16 |
| 2026-06-05 | €18.00 | €18.00 | €18.00 | €18.00 | 733 |
| 2026-06-04 | €17.90 | €17.90 | €17.90 | €17.90 | 0 |
| 2026-06-03 | €17.80 | €17.90 | €17.80 | €17.90 | 561 |
| 2026-06-02 | €17.70 | €17.70 | €17.70 | €17.70 | 0 |
| 2026-06-01 | €17.70 | €17.70 | €17.70 | €17.70 | 200 |
| 2026-05-29 | €17.60 | €17.60 | €17.60 | €17.60 | 286 |
| 2026-05-28 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-05-27 | €17.60 | €17.60 | €17.60 | €17.50 | 4 |
| 2026-05-26 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-05-25 | €17.50 | €17.50 | €17.50 | €17.50 | 1,250 |
| 2026-05-22 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-05-21 | €17.20 | €17.20 | €17.20 | €17.20 | 160 |
| 2026-05-20 | €17.20 | €17.30 | €17.20 | €17.20 | 301 |
| 2026-05-19 | €17.10 | €17.10 | €17.10 | €17.10 | 200 |
| 2026-05-18 | €17.00 | €17.10 | €17.00 | €17.00 | 1,793 |
| 2026-05-15 | €17.00 | €17.00 | €17.00 | €17.00 | 899 |
| 2026-05-14 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-05-13 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-05-12 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-05-11 | €17.00 | €17.00 | €17.00 | €17.00 | 2 |
| 2026-05-08 | €16.90 | €17.00 | €16.90 | €17.00 | 454 |
| 2026-05-07 | €16.90 | €16.90 | €16.90 | €16.90 | 4,551 |
| 2026-05-06 | €16.90 | €16.90 | €16.80 | €16.90 | 6,096 |
| 2026-05-05 | €17.30 | €17.30 | €17.30 | €17.20 | 1 |
| 2026-05-04 | €17.10 | €17.30 | €17.10 | €17.20 | 191 |
| 2026-04-30 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-04-29 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-04-28 | €17.20 | €17.20 | €17.20 | €17.20 | 1,816 |
| 2026-04-27 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-04-24 | €17.20 | €17.20 | €17.20 | €17.20 | 117 |
| 2026-04-23 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-04-22 | €17.20 | €17.20 | €17.20 | €17.20 | 267 |
| 2026-04-21 | €17.20 | €17.20 | €17.20 | €17.20 | 2 |
| 2026-04-20 | €17.20 | €17.20 | €17.20 | €17.20 | 466 |
| 2026-04-17 | €17.40 | €17.40 | €17.40 | €17.50 | 165 |
| 2026-04-16 | €17.80 | €17.80 | €17.50 | €17.50 | 297 |
| 2026-04-15 | €17.70 | €17.80 | €17.70 | €17.70 | 302 |
| 2026-04-14 | €17.70 | €17.70 | €17.70 | €17.60 | 2 |
| 2026-04-13 | €17.60 | €17.60 | €17.60 | €17.60 | 0 |
| 2026-04-10 | €17.60 | €17.60 | €17.60 | €17.60 | 287 |
| 2026-04-09 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-04-08 | €17.60 | €17.60 | €17.60 | €17.50 | 1 |
| 2026-04-07 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-04-02 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-04-01 | €17.60 | €17.60 | €17.50 | €17.50 | 300 |
| 2026-03-31 | €17.40 | €17.40 | €17.40 | €17.50 | 146 |
| 2026-03-30 | €17.50 | €17.50 | €17.50 | €17.50 | 211 |
| 2026-03-27 | €17.30 | €17.40 | €17.30 | €17.40 | 516 |
| 2026-03-26 | €17.10 | €17.10 | €17.10 | €17.10 | 445 |
| 2026-03-25 | €16.80 | €16.80 | €16.80 | €16.80 | 376 |
| 2026-03-24 | €16.60 | €16.60 | €16.60 | €16.60 | 0 |
| 2026-03-23 | €16.60 | €16.60 | €16.60 | €16.60 | 310 |
| 2026-03-20 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2026-03-19 | €16.50 | €16.50 | €16.50 | €16.50 | 3,658 |
| 2026-03-18 | €16.60 | €16.60 | €16.60 | €16.60 | 201 |
| 2026-03-17 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2026-03-16 | €16.50 | €16.50 | €16.50 | €16.50 | 0 |
| 2026-03-13 | €16.50 | €16.50 | €16.50 | €16.50 | 305 |
| 2026-03-12 | €16.40 | €16.40 | €16.40 | €16.40 | 290 |
| 2026-03-11 | €16.30 | €16.30 | €16.30 | €16.30 | 200 |
| 2026-03-10 | €16.10 | €16.20 | €16.10 | €16.20 | 1,660 |
| 2026-03-09 | €16.30 | €16.30 | €16.20 | €16.20 | 2,505 |
| 2026-03-06 | €16.50 | €16.50 | €16.50 | €16.50 | 210 |
| 2026-03-05 | €16.30 | €16.40 | €16.30 | €16.40 | 1,914 |
| 2026-03-04 | €16.30 | €16.30 | €16.20 | €16.20 | 620 |
| 2026-03-03 | €16.60 | €16.60 | €16.60 | €16.60 | 0 |
| 2026-03-02 | €16.60 | €16.60 | €16.60 | €16.60 | 196 |
| 2026-02-27 | €16.70 | €16.70 | €16.70 | €16.70 | 700 |
| 2026-02-26 | €16.80 | €16.80 | €16.80 | €16.80 | 202 |
| 2026-02-25 | €16.70 | €16.70 | €16.70 | €16.70 | 300 |
| 2026-02-24 | €16.80 | €16.80 | €16.80 | €16.80 | 300 |
| 2026-02-23 | €16.70 | €16.70 | €16.70 | €16.70 | 351 |
| 2026-02-20 | €16.60 | €16.60 | €16.60 | €16.60 | 246 |
| 2026-02-19 | €16.50 | €16.50 | €16.50 | €16.50 | 305 |
| 2026-02-18 | €16.50 | €16.50 | €16.50 | €16.40 | 60 |
| 2026-02-17 | €16.40 | €16.40 | €16.40 | €16.40 | 358 |
| 2026-02-16 | €16.20 | €16.30 | €16.20 | €16.30 | 617 |
| 2026-02-13 | €16.10 | €16.10 | €16.10 | €16.10 | 1,200 |
| 2026-02-12 | €16.20 | €16.30 | €16.20 | €16.30 | 619 |
| 2026-02-11 | €16.00 | €16.10 | €16.00 | €16.10 | 625 |
| 2026-02-10 | €15.80 | €15.90 | €15.80 | €15.90 | 1,257 |
| 2026-02-09 | €15.80 | €15.80 | €15.80 | €15.80 | 0 |
| 2026-02-06 | €15.70 | €15.80 | €15.70 | €15.80 | 736 |
| 2026-02-05 | €15.70 | €15.70 | €15.70 | €15.70 | 45 |
| 2026-02-04 | €15.70 | €15.70 | €15.70 | €15.70 | 232 |
| 2026-02-03 | €15.60 | €15.60 | €15.60 | €15.60 | 0 |
| 2026-02-02 | €15.60 | €15.60 | €15.60 | €15.60 | 3,234 |
| 2026-01-30 | €15.60 | €15.70 | €15.60 | €15.70 | 1,002 |
| 2026-01-29 | €15.60 | €15.60 | €15.60 | €15.50 | 5 |
| 2026-01-28 | €15.50 | €15.50 | €15.50 | €15.50 | 0 |
| 2026-01-27 | €15.50 | €15.50 | €15.50 | €15.50 | 324 |
| 2026-01-26 | €15.40 | €15.40 | €15.40 | €15.40 | 326 |
| 2026-01-23 | €15.30 | €15.30 | €15.30 | €15.30 | 1,000 |
| 2026-01-22 | €15.30 | €15.30 | €15.30 | €15.30 | 326 |
| 2026-01-21 | €15.40 | €15.40 | €15.40 | €15.40 | 326 |
| 2026-01-20 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-01-19 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-01-16 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-01-15 | €15.20 | €15.20 | €15.20 | €15.30 | 4 |
| 2026-01-14 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-01-13 | €15.20 | €15.20 | €15.20 | €15.30 | 28 |
| 2026-01-12 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-01-09 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-01-08 | €15.30 | €15.30 | €15.20 | €15.30 | 352 |
| 2026-01-07 | €15.50 | €15.50 | €15.40 | €15.40 | 606 |
| 2026-01-06 | €15.60 | €15.60 | €15.60 | €15.60 | 322 |
| 2026-01-05 | €15.70 | €15.70 | €15.70 | €15.70 | 300 |
| 2026-01-02 | €15.80 | €15.80 | €15.80 | €15.80 | 318 |
| 2025-12-31 | €15.90 | €15.90 | €15.90 | €15.90 | 316 |
| 2025-12-30 | €15.80 | €15.80 | €15.80 | €15.80 | 318 |
| 2025-12-29 | €15.80 | €15.80 | €15.80 | €15.70 | 29 |
| 2025-12-24 | €15.70 | €15.70 | €15.70 | €15.70 | 0 |
| 2025-12-23 | €15.80 | €15.80 | €15.80 | €15.70 | 20 |
| 2025-12-22 | €15.40 | €15.70 | €15.40 | €15.70 | 1,816 |
| 2025-12-19 | €14.80 | €15.10 | €14.80 | €15.10 | 385 |
| 2025-12-18 | €14.80 | €14.90 | €14.80 | €14.90 | 1,105 |
| 2025-12-17 | €14.40 | €14.40 | €14.40 | €14.50 | 195 |
| 2025-12-16 | €14.40 | €14.40 | €14.40 | €14.50 | 170 |
| 2025-12-15 | €14.60 | €14.60 | €14.40 | €14.50 | 171 |
| 2025-12-12 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2025-12-11 | €14.50 | €14.50 | €14.50 | €14.50 | 200 |
| 2025-12-10 | €14.40 | €14.40 | €14.40 | €14.40 | 0 |
| 2025-12-09 | €14.30 | €14.40 | €14.30 | €14.40 | 589 |
| 2025-12-08 | €14.20 | €14.20 | €14.20 | €14.20 | 300 |
| 2025-12-05 | €14.00 | €14.10 | €14.00 | €14.10 | 2,770 |
| 2025-12-04 | €14.00 | €14.00 | €14.00 | €14.00 | 13,035 |
| 2025-12-03 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2025-12-02 | €14.50 | €14.50 | €14.50 | €14.50 | 100 |
| 2025-12-01 | €14.50 | €14.50 | €14.50 | €14.50 | 966 |
| 2025-11-28 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-27 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-26 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-25 | €14.60 | €14.60 | €14.60 | €14.60 | 220 |
| 2025-11-24 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-21 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-20 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-19 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-18 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-17 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-14 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-13 | €14.60 | €14.60 | €14.60 | €14.60 | 60 |
| 2025-11-12 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-11 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-10 | €14.60 | €14.60 | €14.60 | €14.60 | 30 |
| 2025-11-07 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-06 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-05 | €14.60 | €14.60 | €14.60 | €14.60 | 120 |
| 2025-11-04 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-11-03 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-10-31 | €14.50 | €14.60 | €14.50 | €14.60 | 280 |
| 2025-10-30 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2025-10-29 | €14.60 | €14.60 | €14.60 | €14.50 | 20 |
| 2025-10-28 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2025-10-27 | €14.50 | €14.50 | €14.50 | €14.50 | 1,346 |
| 2025-10-24 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2025-10-23 | €14.60 | €14.60 | €14.60 | €14.60 | 10 |
| 2025-10-22 | €14.60 | €14.60 | €14.60 | €14.60 | 200 |
| 2025-10-21 | €14.40 | €14.40 | €14.40 | €14.50 | 190 |
| 2025-10-20 | €14.40 | €14.40 | €14.40 | €14.50 | 190 |
| 2025-10-17 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2025-10-16 | €14.50 | €14.50 | €14.50 | €14.50 | 725 |
| 2025-10-15 | €14.60 | €14.60 | €14.60 | €14.60 | 907 |
| 2025-10-14 | €14.60 | €14.60 | €14.60 | €14.60 | 344 |
| 2025-10-13 | €14.70 | €14.70 | €14.70 | €14.70 | 0 |
| 2025-10-10 | €14.70 | €14.70 | €14.70 | €14.70 | 500 |
| 2025-10-09 | €14.70 | €14.70 | €14.70 | €14.70 | 0 |