Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 10.80
-0.60 (-5.26%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:92J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| 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% | - |