North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 5.66
-0.04 (-0.70%)
At close: Jun 26, 2026
FRA:3S8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | - |
| Jun 24, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.71% | - |
| Jun 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Jun 22, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.08% | - |
| Jun 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | - |
| Jun 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.69% | - |
| Jun 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jun 16, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Jun 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | - |
| Jun 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.69% | - |
| Jun 11, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.35% | - |
| Jun 10, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Jun 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Jun 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Jun 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jun 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.00% | - |
| Jun 3, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | - |
| Jun 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.32% | - |
| Jun 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | - |
| May 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.99% | - |
| May 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| May 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | - |
| May 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| May 25, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| May 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.61% | - |
| May 21, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.46% | - |
| May 20, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.93% | - |
| May 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.73% | - |
| May 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | - |
| May 15, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | - |
| May 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.72% | - |
| May 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -5.07% | - |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.36% | - |
| May 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.63% | - |
| May 8, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.33% | - |
| May 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.61% | - |
| May 6, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.86% | - |
| May 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.90% | - |
| May 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.63% | - |
| Apr 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% | - |
| Apr 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | - |
| Apr 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% | - |
| Apr 27, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.58% | - |
| Apr 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.35% | - |
| Apr 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Apr 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | - |
| Apr 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.92% | - |
| Apr 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |