North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 6.36
+0.08 (1.27%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:3S8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.27% | 14 |
| Oct 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Oct 21, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | - |
| Oct 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -5.62% | - |
| Oct 19, 2026 | 6.48 | 6.76 | 6.48 | 6.76 | 6.76 | 4.64% | 14 |
| Oct 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% | - |
| Oct 15, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Oct 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Oct 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.22% | - |
| Oct 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Oct 9, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.62% | - |
| Oct 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.22% | - |
| Oct 7, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.20% | - |
| Oct 6, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.15% | - |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Oct 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.63% | - |
| Sep 30, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Sep 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | - |
| Sep 25, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% | - |
| Sep 24, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.58% | - |
| Sep 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.59% | - |
| Sep 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | - |
| Sep 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.60% | - |
| Sep 18, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.29% | - |
| Sep 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Sep 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | - |
| Sep 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Sep 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | - |
| Sep 11, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | - |
| Sep 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Sep 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Sep 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | - |
| Sep 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.28% | - |
| Sep 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Sep 3, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Sep 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.97% | - |
| Aug 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | - |
| Aug 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.66% | - |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Aug 26, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | - |
| Aug 25, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% | - |
| Aug 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.65% | - |
| Aug 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.62% | - |
| Aug 19, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.53% | - |
| Aug 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 17, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |