North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 6.38
+0.04 (0.63%)
At close: Mar 27, 2026
FRA:3S8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% | - |
| Mar 26, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% | - |
| Mar 25, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | - |
| Mar 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.24% | - |
| Mar 23, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% | - |
| Mar 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | - |
| Mar 19, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Mar 17, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.24% | - |
| Mar 16, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% | - |
| Mar 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% | - |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | - |
| Mar 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.53% | - |
| Mar 10, 2026 | 6.58 | 6.58 | 6.52 | 6.52 | 6.52 | 0.62% | 1,700 |
| Mar 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.70% | - |
| Mar 6, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.22% | - |
| Mar 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% | - |
| Mar 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.11% | - |
| Mar 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.47% | - |
| Feb 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.52% | - |
| Feb 25, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Feb 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.38% | - |
| Feb 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.03% | - |
| Feb 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | - |
| Feb 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.71% | - |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | - |
| Feb 12, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Feb 11, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Feb 9, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.66% | - |
| Feb 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.69% | - |
| Feb 5, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | -2.94% | 199 |
| Feb 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Feb 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.72% | - |
| Feb 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.31% | - |
| Jan 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.62% | - |
| Jan 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | - |
| Jan 26, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.64% | - |
| Jan 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.32% | - |
| Jan 22, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Jan 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.33% | - |
| Jan 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Jan 19, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |