North Media A/S (FRA:3S8)
Germany · Delayed Price · Currency is EUR 6.10
-0.08 (-1.29%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:3S8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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 | - | - |
| Aug 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.96% | - |
| Aug 13, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.57% | - |
| Aug 12, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.58% | - |
| Aug 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.99% | - |
| Aug 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.67% | - |
| Aug 7, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Aug 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.35% | - |
| Aug 5, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.71% | - |
| Aug 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -3.31% | - |
| Aug 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.68% | - |
| Jul 31, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | - |
| Jul 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% | - |
| Jul 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Jul 28, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.02% | - |
| Jul 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | - |
| Jul 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Jul 23, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.00% | - |
| Jul 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Jul 21, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Jul 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| Jul 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Jul 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | - |
| Jul 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | - |
| Jul 14, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.38% | - |
| Jul 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Jul 10, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.69% | - |
| Jul 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Jul 8, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.68% | - |
| Jul 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Jul 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% | - |
| Jul 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Jul 2, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | - |
| Jul 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.96% | - |
| Jun 29, 2026 | 5.72 | 6.08 | 5.72 | 6.08 | 6.08 | 7.42% | 1,620 |
| 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% | - |