Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 12.00
-0.50 (-4.00%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:92J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | -4.00% | - |
| Jun 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jun 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jun 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -9.02% | - |
| Jun 22, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 5.56% | 309 |
| Jun 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jun 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | - |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jun 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Jun 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jun 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jun 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Jun 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 23.00% | - |
| Jun 3, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 9.27 | 4.04% | 1 |
| Jun 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 8.91 | -1.00% | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.00 | 6.95% | - |
| May 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.41 | 5.65% | - |
| May 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 7.96 | -2.21% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.14 | 8.38% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.51 | 2.45% | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.33 | 3.82% | - |
| May 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.06 | 1.29% | - |
| May 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.97 | 4.73% | - |
| May 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 6.66 | -2.63% | - |
| May 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 6.84 | -1.94% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.97 | - | - |
| May 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.97 | 0.65% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 6.93 | 28.33% | - |
| May 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.40 | 0.84% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.35 | -6.30% | - |
| May 11, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 5.71 | 6.72% | 3,620 |
| May 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.35 | -1.65% | - |
| May 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.44 | 9.01% | - |
| May 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 4.99 | 3.74% | - |
| May 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 4.81 | -0.93% | - |
| May 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 4.86 | -1.82% | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 4.95 | 0.92% | - |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 4.90 | 1.87% | - |
| Apr 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 4.81 | -4.46% | - |
| Apr 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.04 | 5.66% | 8,000 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.77 | - | - |
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.77 | - | - |
| Apr 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.77 | 0.95% | - |
| Apr 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.72 | 2.94% | - |
| Apr 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.59 | - | - |
| Apr 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.59 | 4.94% | - |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.37 | 8.48% | - |
| Apr 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.03 | 5.66% | - |
| Apr 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 3.82 | 4.95% | - |