North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 6.34
-0.22 (-3.35%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:3S8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | - |
| Apr 15, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% | - |
| Apr 14, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% | - |
| Apr 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.46% | - |
| Apr 10, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | 0.60% | - |
| Apr 9, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.51 | 0.91% | - |
| Apr 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.46 | 4.09% | - |
| Apr 7, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.20 | 0.32% | - |
| Apr 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | 0.63% | - |
| Apr 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | 0.64% | - |
| Mar 31, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.10 | -1.26% | - |
| Mar 30, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | -0.63% | - |
| Mar 27, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.22 | 0.63% | - |
| Mar 26, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | -0.63% | - |
| Mar 25, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.22 | - | - |
| Mar 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.22 | 2.24% | - |
| Mar 23, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.08 | -0.32% | - |
| Mar 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.10 | -1.88% | - |
| Mar 19, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.22 | -0.31% | - |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | 0.63% | - |
| Mar 17, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.20 | -1.24% | - |
| Mar 16, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.28 | 0.31% | - |
| Mar 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.26 | -1.23% | - |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 1.25% | - |
| Mar 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.26 | -1.53% | - |
| Mar 10, 2026 | 6.58 | 6.58 | 6.52 | 6.52 | 6.36 | 0.62% | 1,700 |
| Mar 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | -2.70% | - |
| Mar 6, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.49 | 1.22% | - |
| Mar 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.42 | 1.54% | - |
| Mar 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | -0.31% | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | -2.11% | - |
| Mar 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.47 | 2.47% | - |
| Feb 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | -0.31% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 2.52% | - |
| Feb 25, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | - | - |
| Feb 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | 6.38% | - |
| Feb 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - | - |
| Feb 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | 1.02% | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | 1.03% | - |
| Feb 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.69 | 0.69% | - |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | 1.05% | - |
| Feb 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.60 | -2.71% | - |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | -1.34% | - |
| Feb 12, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.83 | 0.67% | - |
| Feb 11, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.79 | -1.00% | - |