North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 5.74
-0.02 (-0.35%)
Last updated: Dec 2, 2025, 8:04 AM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| Nov 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | - |
| Nov 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Nov 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Nov 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| Nov 20, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| Nov 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.71% | - |
| Nov 18, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Nov 17, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.34% | - |
| Nov 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Nov 13, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.01% | - |
| Nov 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | - |
| Nov 10, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.17% | 2,600 |
| Nov 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.95% | - |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.48% | - |
| Nov 5, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.00% | - |
| Nov 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | - |
| Nov 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | - |
| Oct 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.51% | - |
| Oct 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.59% | - |
| Oct 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Oct 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Oct 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.63% | - |
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | - |
| Oct 22, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | - |
| Oct 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.28% | - |
| Oct 20, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.89% | - |
| Oct 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Oct 16, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Oct 15, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% | - |
| Oct 14, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.53% | - |
| Oct 13, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| Oct 10, 2025 | 6.46 | 6.58 | 6.46 | 6.58 | 6.58 | 5.45% | 350 |
| Oct 9, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.65% | - |
| Oct 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | - |
| Oct 7, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | - |
| Oct 6, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | - |
| Oct 3, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.63% | - |
| Oct 2, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.60% | - |
| Oct 1, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.19% | - |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Sep 29, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% | - |
| Sep 26, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.53% | - |
| Sep 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.21% | - |
| Sep 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | - |
| Sep 23, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |