Megaport Limited (FRA:92J)
Germany · Delayed Price · Currency is EUR 9.70
-0.70 (-6.73%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:92J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.73% | 523 |
| Oct 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 9.57% | 523 |
| Oct 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| Oct 19, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | - | 200 |
| Oct 16, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 6.32% | 1,500 |
| Oct 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -11.21% | - |
| Oct 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -9.17% | - |
| Oct 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Oct 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Oct 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -7.81% | - |
| Oct 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Oct 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 10.66% | - |
| Oct 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Sep 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Sep 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.96% | - |
| Sep 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Sep 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Sep 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Sep 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Sep 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 6.67% | - |
| Sep 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Sep 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -8.72% | - |
| Sep 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Sep 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Sep 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| Sep 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| 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 | - | - |