North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 5.96
+0.06 (1.02%)
Last updated: Feb 20, 2026, 8:02 AM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| Jan 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jan 14, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.00% | - |
| Jan 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Jan 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% | - |
| Jan 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Jan 8, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jan 7, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Jan 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Jan 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Jan 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.99% | - |
| Dec 30, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 5.24% | - |
| Dec 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.88% | - |
| Dec 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11% | - |
| Dec 22, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 1.43% | 282 |
| Dec 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Dec 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Dec 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| Dec 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | - |
| Dec 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Dec 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.73% | - |
| Dec 11, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Dec 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Dec 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Dec 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | - |