North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 6.20
+0.18 (2.99%)
At close: Jan 2, 2026
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.01% | - |
| Dec 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.36% | - |
| Dec 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.44% | - |
| Dec 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| 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% | - |