Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:92J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Apr 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.48% | - |
| Apr 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.66% | - |
| Apr 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.95% | - |
| Apr 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Apr 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Apr 9, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | -4.09% | 40 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Apr 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6.93% | 5 |
| Apr 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.91% | - |
| Apr 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Mar 31, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.91% | - |
| Mar 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Mar 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Mar 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.69% | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.93% | - |
| Mar 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Mar 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Mar 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Mar 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Mar 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Mar 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.62% | - |
| Mar 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Mar 9, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | -4.85% | 1,469 |
| Mar 6, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 9.11% | 1,469 |
| Mar 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Mar 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Mar 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.71% | - |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | - |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 26, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 8.79% | 800 |
| Feb 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 10.65% | - |
| Feb 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -16.12% | - |
| Feb 23, 2026 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | -12.71% | 5,800 |
| Feb 20, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -8.53% | 3,000 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Feb 13, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 0.77% | 155 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |