Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 6.90
0.00 (0.00%)
At close: Jan 2, 2026
Megaport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jan 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jan 6, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 4.44% | 27 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jan 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Dec 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Dec 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Dec 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Dec 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Dec 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Dec 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Dec 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Dec 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.88% | 300 |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Nov 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6.47% | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -10.90% | - |
| Nov 20, 2025 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 10.64% | 156 |
| Nov 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Nov 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Nov 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -10.65% | - |
| Nov 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Nov 10, 2025 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 8.59% | 144 |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32% | - |
| Nov 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -9.79% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 7.65% | - |
| Oct 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.00% | - |
| Oct 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | - |
| Oct 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |