Métropole Télévision S.A. (FRA:MMT)
Germany · Delayed Price · Currency is EUR 12.98
+0.10 (0.78%)
Last updated: Jul 30, 2025
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | -2.15% | - |
| Jul 31, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.31% | - |
| Jul 30, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | 0.78% | - |
| Jul 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | -2.13% | 1,000 |
| Jul 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | 2.02% | 1,000 |
| Jul 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.68% | 1,000 |
| Jul 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | -0.15% | - |
| Jul 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | - | 2.02% | 1,000 |
| Jul 22, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | -1.53% | - |
| Jul 21, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | - | 1,000 |
| Jul 18, 2025 | 13.06 | 13.08 | 13.06 | 13.08 | - | -0.91% | 1,000 |
| Jul 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.38% | 500 |
| Jul 16, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | -1.51% | 500 |
| Jul 15, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 2.01% | 500 |
| Jul 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | -0.92% | 500 |
| Jul 11, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | -0.91% | 500 |
| Jul 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.75% | 500 |
| Jul 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 4.56% | - |
| Jul 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | -0.93% | 500 |
| Jul 7, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | - | -1.23% | 500 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 500 |
| Jul 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | - |
| Jul 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.46% | - |
| Jul 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | 1.08% | - |
| Jun 30, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 2.20% | - |
| Jun 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | 1.59% | 500 |
| Jun 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 0.16% | - |
| Jun 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | -1.42% | 500 |
| Jun 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 3.42% | - |
| Jun 23, 2025 | 12.18 | 12.28 | 12.18 | 12.28 | - | 0.49% | 500 |
| Jun 20, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | 0.83% | 552 |
| Jun 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | - | -0.33% | - |
| Jun 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | -0.16% | 552 |
| Jun 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | - | -0.65% | 552 |
| Jun 16, 2025 | 12.16 | 12.26 | 12.16 | 12.26 | - | 1.66% | 552 |
| Jun 13, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | - | -0.82% | 38 |
| Jun 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | 0.16% | 38 |
| Jun 11, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | -0.65% | 38 |
| Jun 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | - | 38 |
| Jun 9, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -2.40% | - |
| Jun 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | 0.64% | 38 |
| Jun 5, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | - | -0.80% | 38 |
| Jun 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 1.29% | - |
| Jun 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | - | 38 |
| Jun 2, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | -0.32% | 38 |
| May 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | - | -1.58% | 38 |
| May 29, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | -1.10% | 38 |
| May 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | -1.24% | - |
| May 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | -0.15% | - |
| May 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | - | 38 |