Métropole Télévision S.A. (EPA:MMT)
France · Delayed Price · Currency is EUR 11.76
+0.10 (0.86%)
Sep 11, 2026, 5:35 PM CET
Métropole Télévision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 11.60 | 11.72 | 11.60 | 11.66 | 11.66 | 0.34% | 55,397 |
| Sep 9, 2026 | 11.74 | 11.76 | 11.56 | 11.62 | 11.62 | -1.02% | 81,135 |
| Sep 8, 2026 | 11.88 | 11.88 | 11.68 | 11.74 | 11.74 | -1.01% | 89,128 |
| Sep 7, 2026 | 12.06 | 12.08 | 11.86 | 11.86 | 11.86 | -1.82% | 44,911 |
| Sep 4, 2026 | 12.24 | 12.24 | 11.98 | 12.08 | 12.08 | -0.98% | 159,480 |
| Sep 3, 2026 | 12.08 | 12.26 | 12.02 | 12.20 | 12.20 | 0.99% | 88,196 |
| Sep 2, 2026 | 11.90 | 12.08 | 11.82 | 12.08 | 12.08 | 1.00% | 107,385 |
| Sep 1, 2026 | 11.98 | 12.06 | 11.86 | 11.96 | 11.96 | -0.17% | 53,071 |
| Aug 31, 2026 | 12.02 | 12.08 | 11.94 | 11.98 | 11.98 | -0.33% | 62,826 |
| Aug 28, 2026 | 11.98 | 12.06 | 11.88 | 12.02 | 12.02 | 0.17% | 87,108 |
| Aug 27, 2026 | 12.14 | 12.14 | 11.94 | 12.00 | 12.00 | -0.66% | 58,740 |
| Aug 26, 2026 | 12.10 | 12.24 | 12.06 | 12.08 | 12.08 | -0.33% | 100,369 |
| Aug 25, 2026 | 12.02 | 12.12 | 11.96 | 12.12 | 12.12 | 0.66% | 57,460 |
| Aug 24, 2026 | 12.02 | 12.06 | 11.88 | 12.04 | 12.04 | 0.33% | 57,781 |
| Aug 21, 2026 | 11.92 | 12.00 | 11.86 | 12.00 | 12.00 | 0.33% | 51,238 |
| Aug 20, 2026 | 12.04 | 12.04 | 11.92 | 11.96 | 11.96 | -0.33% | 56,747 |
| Aug 19, 2026 | 12.00 | 12.02 | 11.94 | 12.00 | 12.00 | 0.33% | 62,012 |
| Aug 18, 2026 | 11.82 | 12.00 | 11.76 | 11.96 | 11.96 | 0.84% | 114,551 |
| Aug 17, 2026 | 12.00 | 12.08 | 11.82 | 11.86 | 11.86 | -1.50% | 102,909 |
| Aug 14, 2026 | 12.06 | 12.16 | 12.00 | 12.04 | 12.04 | -0.17% | 84,884 |
| Aug 13, 2026 | 12.02 | 12.08 | 11.94 | 12.06 | 12.06 | 0.17% | 38,381 |
| Aug 12, 2026 | 11.92 | 12.08 | 11.88 | 12.04 | 12.04 | 1.18% | 51,910 |
| Aug 11, 2026 | 11.98 | 12.02 | 11.90 | 11.90 | 11.90 | -0.50% | 54,795 |
| Aug 10, 2026 | 12.00 | 12.04 | 11.90 | 11.96 | 11.96 | -0.33% | 88,530 |
| Aug 7, 2026 | 12.04 | 12.10 | 12.00 | 12.00 | 12.00 | -0.50% | 45,368 |
| Aug 6, 2026 | 11.90 | 12.12 | 11.90 | 12.06 | 12.06 | 1.34% | 64,735 |
| Aug 5, 2026 | 11.84 | 12.02 | 11.82 | 11.90 | 11.90 | 0.68% | 66,367 |
| Aug 4, 2026 | 11.92 | 11.96 | 11.82 | 11.82 | 11.82 | -0.84% | 115,349 |
| Aug 3, 2026 | 12.18 | 12.18 | 11.92 | 11.92 | 11.92 | -1.49% | 110,637 |
| Jul 31, 2026 | 12.00 | 12.22 | 11.94 | 12.10 | 12.10 | 1.17% | 135,436 |
| Jul 30, 2026 | 12.10 | 12.14 | 11.94 | 11.96 | 11.96 | -1.16% | 130,238 |
| Jul 29, 2026 | 11.86 | 12.10 | 11.84 | 12.10 | 12.10 | 0.17% | 158,678 |
| Jul 28, 2026 | 12.08 | 12.18 | 11.92 | 12.08 | 12.08 | 0.33% | 105,629 |
| Jul 27, 2026 | 12.10 | 12.20 | 12.00 | 12.04 | 12.04 | 0.84% | 132,700 |
| Jul 24, 2026 | 11.88 | 11.96 | 11.84 | 11.94 | 11.94 | 0.84% | 62,083 |
| Jul 23, 2026 | 11.90 | 11.98 | 11.82 | 11.84 | 11.84 | -0.84% | 81,725 |
| Jul 22, 2026 | 12.02 | 12.18 | 11.94 | 11.94 | 11.94 | -1.16% | 192,551 |
| Jul 21, 2026 | 12.00 | 12.08 | 11.90 | 12.08 | 12.08 | 1.17% | 74,386 |
| Jul 20, 2026 | 11.90 | 11.98 | 11.84 | 11.94 | 11.94 | 0.34% | 76,901 |
| Jul 17, 2026 | 11.90 | 11.98 | 11.84 | 11.90 | 11.90 | - | 62,035 |
| Jul 16, 2026 | 11.86 | 11.94 | 11.50 | 11.90 | 11.90 | - | 132,622 |
| Jul 15, 2026 | 11.92 | 11.92 | 11.72 | 11.90 | 11.90 | - | 98,894 |
| Jul 14, 2026 | 12.02 | 12.02 | 11.86 | 11.90 | 11.90 | -1.16% | 80,756 |
| Jul 13, 2026 | 12.04 | 12.22 | 12.04 | 12.04 | 12.04 | -0.50% | 83,552 |
| Jul 10, 2026 | 12.24 | 12.30 | 12.04 | 12.10 | 12.10 | -0.98% | 76,227 |
| Jul 9, 2026 | 12.14 | 12.24 | 12.10 | 12.22 | 12.22 | 0.66% | 59,177 |
| Jul 8, 2026 | 12.32 | 12.36 | 12.06 | 12.14 | 12.14 | -1.94% | 84,044 |
| Jul 7, 2026 | 12.46 | 12.52 | 12.22 | 12.38 | 12.38 | -0.48% | 92,113 |
| Jul 6, 2026 | 12.36 | 12.64 | 12.36 | 12.44 | 12.44 | -0.48% | 137,092 |
| Jul 3, 2026 | 12.40 | 12.50 | 12.36 | 12.50 | 12.50 | 0.97% | 78,328 |