Métropole Télévision S.A. (EPA:MMT)
France · Delayed Price · Currency is EUR 13.20
+0.24 (1.85%)
Aug 28, 2025, 5:35 PM CET
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.94 | 13.22 | 12.94 | 13.22 | 13.22 | 2.01% | 30,298 |
| 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 |
| Aug 18, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | - | 41,375 |
| Aug 15, 2025 | 13.28 | 13.32 | 13.16 | 13.20 | 13.20 | -0.45% | 70,436 |
| Aug 14, 2025 | 13.22 | 13.26 | 13.12 | 13.26 | 13.26 | 0.76% | 92,570 |
| Aug 13, 2025 | 13.20 | 13.30 | 13.12 | 13.16 | 13.16 | -0.15% | 81,405 |
| Aug 12, 2025 | 13.04 | 13.20 | 13.04 | 13.18 | 13.18 | 1.23% | 121,440 |
| Aug 11, 2025 | 13.00 | 13.02 | 12.94 | 13.02 | 13.02 | 0.62% | 130,079 |
| Aug 8, 2025 | 12.90 | 13.00 | 12.90 | 12.94 | 12.94 | 0.62% | 65,224 |
| Aug 7, 2025 | 12.88 | 12.94 | 12.84 | 12.86 | 12.86 | 0.16% | 43,989 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.82 | 12.84 | 12.84 | -0.77% | 46,785 |
| Aug 5, 2025 | 13.06 | 13.08 | 12.94 | 12.94 | 12.94 | -0.61% | 91,503 |
| Aug 4, 2025 | 12.88 | 13.06 | 12.88 | 13.02 | 13.02 | 1.88% | 89,818 |
| Aug 1, 2025 | 12.80 | 12.90 | 12.70 | 12.78 | 12.78 | -0.31% | 66,605 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.74 | 12.82 | 12.82 | -1.23% | 109,453 |
| Jul 30, 2025 | 13.08 | 13.20 | 12.52 | 12.98 | 12.98 | -1.37% | 174,160 |
| Jul 29, 2025 | 12.88 | 13.20 | 12.86 | 13.16 | 13.16 | 2.33% | 134,346 |
| Jul 28, 2025 | 13.00 | 13.06 | 12.84 | 12.86 | 12.86 | -1.08% | 99,274 |
| Jul 25, 2025 | 12.86 | 13.10 | 12.86 | 13.00 | 13.00 | 0.78% | 146,324 |
| Jul 24, 2025 | 13.12 | 13.12 | 12.90 | 12.90 | 12.90 | -0.62% | 81,917 |
| Jul 23, 2025 | 13.14 | 13.14 | 12.92 | 12.98 | 12.98 | -0.46% | 71,540 |
| Jul 22, 2025 | 12.96 | 13.10 | 12.96 | 13.04 | 13.04 | 0.93% | 86,635 |
| Jul 21, 2025 | 13.20 | 13.20 | 12.90 | 12.92 | 12.92 | -1.67% | 112,258 |
| Jul 18, 2025 | 13.06 | 13.18 | 13.04 | 13.14 | 13.14 | 0.77% | 138,724 |
| Jul 17, 2025 | 13.08 | 13.12 | 12.94 | 13.04 | 13.04 | - | 57,604 |
| Jul 16, 2025 | 13.14 | 13.16 | 13.00 | 13.04 | 13.04 | -0.31% | 81,977 |
| Jul 15, 2025 | 13.20 | 13.26 | 13.06 | 13.08 | 13.08 | -0.91% | 60,168 |
| Jul 14, 2025 | 13.00 | 13.20 | 12.96 | 13.20 | 13.20 | 0.92% | 54,516 |
| Jul 11, 2025 | 13.08 | 13.12 | 12.98 | 13.08 | 13.08 | -0.30% | 65,234 |
| Jul 10, 2025 | 13.28 | 13.28 | 13.04 | 13.12 | 13.12 | -0.76% | 76,490 |
| Jul 9, 2025 | 13.36 | 13.36 | 13.16 | 13.22 | 13.22 | -0.45% | 69,921 |
| Jul 8, 2025 | 12.76 | 13.38 | 12.72 | 13.28 | 13.28 | 4.24% | 290,339 |
| Jul 7, 2025 | 12.86 | 12.92 | 12.66 | 12.74 | 12.74 | -0.93% | 80,227 |
| Jul 4, 2025 | 13.00 | 13.00 | 12.70 | 12.86 | 12.86 | -1.53% | 96,402 |
| Jul 3, 2025 | 13.14 | 13.20 | 13.04 | 13.06 | 13.06 | -0.46% | 65,434 |
| Jul 2, 2025 | 13.16 | 13.22 | 13.04 | 13.12 | 13.12 | 0.31% | 79,462 |
| Jul 1, 2025 | 13.16 | 13.16 | 13.02 | 13.08 | 13.08 | -0.46% | 89,354 |
| Jun 30, 2025 | 13.08 | 13.16 | 12.98 | 13.14 | 13.14 | 0.92% | 121,516 |
| Jun 27, 2025 | 12.80 | 13.02 | 12.80 | 13.02 | 13.02 | 2.20% | 97,728 |
| Jun 26, 2025 | 12.60 | 12.90 | 12.60 | 12.74 | 12.74 | 1.43% | 125,594 |
| Jun 25, 2025 | 12.58 | 12.60 | 12.52 | 12.56 | 12.56 | 0.32% | 66,496 |
| Jun 24, 2025 | 12.66 | 12.66 | 12.48 | 12.52 | 12.52 | 0.16% | 99,626 |
| Jun 23, 2025 | 12.24 | 12.50 | 12.20 | 12.50 | 12.50 | 2.12% | 124,054 |
| Jun 20, 2025 | 12.14 | 12.30 | 12.12 | 12.24 | 12.24 | 0.82% | 633,370 |