Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 10.60
+0.10 (0.95%)
At close: Aug 26, 2026
FRA:92J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Aug 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Aug 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Aug 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Aug 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | - |
| Aug 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Aug 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Aug 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 6.60% | - |
| Aug 3, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 479 |
| Jul 31, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 8.81% | 366 |
| Jul 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jul 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -9.72% | - |
| Jul 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Jul 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Jul 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Jul 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.48% | - |
| Jul 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Jul 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.72% | - |
| Jul 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jul 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Jul 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jul 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.31% | - |
| Jul 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jul 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| Jul 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jun 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | - |
| Jun 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 26, 2026 | 12.00 | 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% | - |