Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 10.30
+0.40 (4.04%)
Last updated: Jun 3, 2026, 9:24 AM CET
FRA:92J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | - |
| May 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.65% | - |
| May 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 8.38% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | - |
| May 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| May 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| May 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| May 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 28.33% | - |
| May 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.30% | - |
| May 11, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 6.72% | 3,620 |
| May 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| May 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 9.01% | - |
| May 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| May 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Apr 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Apr 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | 8,000 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| 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% | - |