Groupe MEDIA 6 (EPA:EDI)
France · Delayed Price · Currency is EUR 9.00
-0.30 (-3.23%)
At close: Jan 30, 2026
Groupe MEDIA 6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 365 |
| Jan 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 13 |
| Jan 14, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 9.26% | 120 |
| Jan 13, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 2.86% | 300 |
| Jan 12, 2026 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | 20.69% | 300 |
| Jan 9, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 6.75% | 258 |
| Jan 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 12, 2025 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | -4.12% | 180 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 9, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | 100 |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 150 |
| Dec 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | 190 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 39 |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |