Métropole Télévision S.A. (EPA:MMT)
France · Delayed Price · Currency is EUR 12.52
+0.06 (0.48%)
At close: Nov 28, 2025
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.50 | 12.54 | 12.42 | 12.52 | 12.52 | 0.48% | 97,891 |
| Nov 27, 2025 | 12.46 | 12.46 | 12.30 | 12.46 | 12.46 | 0.16% | 76,984 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.24 | 12.44 | 12.44 | 0.81% | 134,843 |
| Nov 25, 2025 | 12.42 | 12.42 | 12.22 | 12.34 | 12.34 | -0.16% | 90,015 |
| Nov 24, 2025 | 12.40 | 12.56 | 12.34 | 12.36 | 12.36 | 0.16% | 167,065 |
| Nov 21, 2025 | 12.10 | 12.38 | 12.02 | 12.34 | 12.34 | 1.48% | 92,245 |
| Nov 20, 2025 | 12.12 | 12.22 | 12.12 | 12.16 | 12.16 | 0.83% | 51,735 |
| Nov 19, 2025 | 12.00 | 12.14 | 11.92 | 12.06 | 12.06 | 0.67% | 122,668 |
| Nov 18, 2025 | 11.98 | 12.10 | 11.90 | 11.98 | 11.98 | -1.32% | 120,349 |
| Nov 17, 2025 | 12.12 | 12.24 | 12.08 | 12.14 | 12.14 | 0.50% | 120,787 |
| Nov 14, 2025 | 12.12 | 12.12 | 11.92 | 12.08 | 12.08 | -0.17% | 93,663 |
| Nov 13, 2025 | 12.18 | 12.20 | 12.08 | 12.10 | 12.10 | - | 52,530 |
| Nov 12, 2025 | 12.20 | 12.26 | 12.10 | 12.10 | 12.10 | -0.17% | 163,606 |
| Nov 11, 2025 | 12.14 | 12.20 | 12.10 | 12.12 | 12.12 | 0.50% | 76,275 |
| Nov 10, 2025 | 12.12 | 12.20 | 12.06 | 12.06 | 12.06 | 0.17% | 100,361 |
| Nov 7, 2025 | 11.98 | 12.12 | 11.92 | 12.04 | 12.04 | 1.01% | 123,435 |
| Nov 6, 2025 | 11.92 | 12.02 | 11.86 | 11.92 | 11.92 | 0.34% | 89,535 |
| Nov 5, 2025 | 11.80 | 11.92 | 11.78 | 11.88 | 11.88 | 0.68% | 98,515 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.78 | 11.80 | 11.80 | -1.17% | 110,151 |
| Nov 3, 2025 | 12.00 | 12.20 | 11.92 | 11.94 | 11.94 | -0.17% | 121,972 |
| Oct 31, 2025 | 12.14 | 12.18 | 11.94 | 11.96 | 11.96 | -2.13% | 177,790 |
| Oct 30, 2025 | 12.10 | 12.22 | 12.06 | 12.22 | 12.22 | 0.99% | 101,950 |
| Oct 29, 2025 | 12.10 | 12.34 | 11.92 | 12.10 | 12.10 | -0.66% | 224,554 |
| Oct 28, 2025 | 12.18 | 12.20 | 12.04 | 12.18 | 12.18 | - | 113,862 |
| Oct 27, 2025 | 12.14 | 12.26 | 12.14 | 12.18 | 12.18 | 0.66% | 61,747 |
| Oct 24, 2025 | 12.22 | 12.26 | 12.04 | 12.10 | 12.10 | -1.14% | 120,563 |
| Oct 23, 2025 | 12.26 | 12.32 | 12.16 | 12.24 | 12.24 | -0.16% | 69,932 |
| Oct 22, 2025 | 12.24 | 12.26 | 12.14 | 12.26 | 12.26 | 0.49% | 328,528 |
| Oct 21, 2025 | 12.30 | 12.34 | 12.20 | 12.20 | 12.20 | -0.65% | 76,005 |
| Oct 20, 2025 | 12.30 | 12.34 | 12.16 | 12.28 | 12.28 | -0.32% | 67,760 |
| Oct 17, 2025 | 12.18 | 12.36 | 12.16 | 12.32 | 12.32 | 0.33% | 68,329 |
| Oct 16, 2025 | 12.36 | 12.36 | 12.16 | 12.28 | 12.28 | -0.16% | 94,057 |
| Oct 15, 2025 | 12.36 | 12.38 | 12.24 | 12.30 | 12.30 | 0.65% | 100,782 |
| Oct 14, 2025 | 12.26 | 12.30 | 12.12 | 12.22 | 12.22 | -0.49% | 78,633 |
| Oct 13, 2025 | 12.30 | 12.40 | 12.22 | 12.28 | 12.28 | -0.16% | 95,705 |
| Oct 10, 2025 | 12.38 | 12.50 | 12.30 | 12.30 | 12.30 | -0.65% | 74,848 |
| Oct 9, 2025 | 12.38 | 12.54 | 12.36 | 12.38 | 12.38 | -0.16% | 92,465 |
| Oct 8, 2025 | 12.48 | 12.54 | 12.38 | 12.40 | 12.40 | -0.64% | 85,892 |
| Oct 7, 2025 | 12.58 | 12.58 | 12.44 | 12.48 | 12.48 | -0.48% | 79,703 |
| Oct 6, 2025 | 12.50 | 12.64 | 12.38 | 12.54 | 12.54 | -0.63% | 122,120 |
| Oct 3, 2025 | 12.66 | 12.74 | 12.56 | 12.62 | 12.62 | -0.63% | 88,807 |
| Oct 2, 2025 | 12.68 | 12.74 | 12.64 | 12.70 | 12.70 | 0.16% | 81,701 |
| Oct 1, 2025 | 12.72 | 12.78 | 12.66 | 12.68 | 12.68 | -0.63% | 57,935 |
| Sep 30, 2025 | 12.78 | 12.84 | 12.70 | 12.76 | 12.76 | - | 60,185 |
| Sep 29, 2025 | 12.80 | 12.92 | 12.76 | 12.76 | 12.76 | -0.47% | 61,451 |
| Sep 26, 2025 | 12.76 | 12.84 | 12.70 | 12.82 | 12.82 | 1.26% | 58,280 |
| Sep 25, 2025 | 12.66 | 12.72 | 12.60 | 12.66 | 12.66 | - | 53,584 |
| Sep 24, 2025 | 12.90 | 12.90 | 12.66 | 12.66 | 12.66 | -1.56% | 85,813 |
| Sep 23, 2025 | 13.02 | 13.06 | 12.86 | 12.86 | 12.86 | -0.77% | 40,062 |
| Sep 22, 2025 | 12.90 | 13.06 | 12.82 | 12.96 | 12.96 | 0.62% | 44,951 |