Métropole Télévision S.A. (EPA:MMT)
France · Delayed Price · Currency is EUR 12.18
+0.08 (0.66%)
Oct 27, 2025, 5:35 PM CET
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 12.92 | 12.96 | 12.80 | 12.88 | 12.88 | - | 170,106 |
| Sep 18, 2025 | 13.02 | 13.12 | 12.88 | 12.88 | 12.88 | -1.53% | 79,836 |
| Sep 17, 2025 | 13.28 | 13.28 | 13.08 | 13.08 | 13.08 | -1.51% | 51,163 |
| Sep 16, 2025 | 13.18 | 13.28 | 13.06 | 13.28 | 13.28 | 0.61% | 83,862 |
| Sep 15, 2025 | 13.04 | 13.26 | 13.00 | 13.20 | 13.20 | 1.85% | 54,855 |
| Sep 12, 2025 | 13.04 | 13.04 | 12.86 | 12.96 | 12.96 | -0.15% | 59,839 |
| Sep 11, 2025 | 13.18 | 13.18 | 12.90 | 12.98 | 12.98 | -1.52% | 75,984 |
| Sep 10, 2025 | 13.40 | 13.40 | 13.14 | 13.18 | 13.18 | -1.35% | 54,687 |
| Sep 9, 2025 | 13.12 | 13.36 | 13.12 | 13.36 | 13.36 | 2.30% | 82,620 |
| Sep 8, 2025 | 13.00 | 13.08 | 12.96 | 13.06 | 13.06 | 0.46% | 61,279 |
| Sep 5, 2025 | 13.18 | 13.18 | 12.96 | 13.00 | 13.00 | -1.22% | 88,381 |
| Sep 4, 2025 | 12.78 | 13.24 | 12.78 | 13.16 | 13.16 | 2.81% | 118,964 |
| Sep 3, 2025 | 12.86 | 13.04 | 12.78 | 12.80 | 12.80 | -0.47% | 86,313 |
| Sep 2, 2025 | 13.12 | 13.14 | 12.84 | 12.86 | 12.86 | -2.13% | 85,630 |
| Sep 1, 2025 | 13.24 | 13.24 | 13.04 | 13.14 | 13.14 | -0.15% | 63,635 |
| Aug 29, 2025 | 13.24 | 13.28 | 13.16 | 13.16 | 13.16 | -0.30% | 624,550 |
| Aug 28, 2025 | 12.94 | 13.24 | 12.94 | 13.20 | 13.20 | 1.85% | 65,382 |
| Aug 27, 2025 | 12.96 | 13.06 | 12.92 | 12.96 | 12.96 | -0.15% | 79,974 |
| Aug 26, 2025 | 13.30 | 13.30 | 12.86 | 12.98 | 12.98 | -3.42% | 161,897 |
| Aug 25, 2025 | 13.50 | 13.56 | 13.36 | 13.44 | 13.44 | -0.44% | 74,537 |
| Aug 22, 2025 | 13.28 | 13.50 | 13.24 | 13.50 | 13.50 | 1.81% | 121,739 |
| Aug 21, 2025 | 13.24 | 13.26 | 13.16 | 13.26 | 13.26 | 0.15% | 43,892 |
| Aug 20, 2025 | 13.28 | 13.30 | 13.20 | 13.24 | 13.24 | -0.30% | 45,291 |
| Aug 19, 2025 | 13.20 | 13.32 | 13.20 | 13.28 | 13.28 | 0.61% | 34,907 |