Groupe MEDIA 6 (EPA:EDI)
France · Delayed Price · Currency is EUR 9.89
0.00 (0.00%)
Jun 3, 2026, 9:57 AM CET
Groupe MEDIA 6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 56 |
| Jun 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 2,845 |
| Jun 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 126 |
| May 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 70 |
| May 28, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 262 |
| May 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 1,727 |
| May 26, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 779 |
| May 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.92% | 1,352 |
| May 22, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | - | 361 |
| May 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 298 |
| May 14, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 5 |
| May 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 11, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 1.52% | 837 |
| May 8, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 1,080 |
| May 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 157 |
| May 6, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 936 |
| May 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 50 |
| May 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 29, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 1,890 |
| Apr 28, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 201 |
| Apr 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | 90 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 6.99% | 50 |
| Apr 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 20 |
| Apr 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.66% | 14 |
| Apr 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| 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 |