Groupe MEDIA 6 (EPA:EDI)
France · Delayed Price · Currency is EUR 9.65
-0.05 (-0.52%)
Apr 1, 2026, 11:38 AM CET
Groupe MEDIA 6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Apr 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 5 |
| Mar 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Mar 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 121 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | 5 |
| Mar 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 1 |
| Mar 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 1 |
| Mar 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -11.82% | 300 |
| Mar 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20 |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 3 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 5 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89% | 4 |
| Mar 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 23, 2026 | 8.30 | 9.10 | 8.30 | 9.10 | 9.10 | 8.33% | 107 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 1 |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -9.63% | 10 |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 10 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | 111 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 62 |
| Jan 30, 2026 | 10.10 | 10.10 | 9.00 | 9.00 | 9.00 | -3.23% | 23 |
| Jan 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 100 |
| Jan 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 27, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -18.42% | 263 |
| Jan 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |