Métropole Télévision S.A. (FRA:MMT)
Germany · Delayed Price · Currency is EUR 11.88
-0.16 (-1.33%)
At close: Jan 9, 2026
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.33% | - |
| Jan 8, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% | - |
| Jan 7, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Jan 6, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.67% | - |
| Jan 5, 2026 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | -1.15% | 200 |
| Jan 2, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.83% | - |
| Dec 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.84% | - |
| Dec 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% | - |
| Dec 23, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.84% | - |
| Dec 22, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.49% | - |
| Dec 19, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.52% | - |
| Dec 18, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | - |
| Dec 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.06% | - |
| Dec 16, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% | - |
| Dec 15, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.52% | - |
| Dec 12, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.51% | - |
| Dec 11, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% | - |
| Dec 10, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -5.97% | - |
| Dec 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.64% | - |
| Dec 5, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% | - |
| Dec 4, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | - |
| Dec 3, 2025 | 12.44 | 12.44 | 12.36 | 12.36 | 12.36 | -0.80% | 500 |
| Dec 2, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Dec 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% | - |
| Nov 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% | - |
| Nov 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% | - |
| Nov 26, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% | - |
| Nov 25, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.32% | - |
| Nov 24, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 2.50% | - |
| Nov 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.31% | - |
| Nov 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.84% | - |
| Nov 19, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | - |
| Nov 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.83% | - |
| Nov 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.17% | - |
| Nov 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.50% | - |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% | - |
| Nov 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% | - |
| Nov 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.99% | - |
| Nov 10, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.18% | - |
| Nov 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.51% | - |
| Nov 6, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.37% | - |
| Nov 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.02% | - |
| Nov 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.01% | - |
| Nov 3, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.97% | - |
| Oct 31, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% | - |
| Oct 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.13% | - |
| Oct 29, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -3.65% | - |
| Oct 28, 2025 | 12.14 | 12.14 | 12.06 | 12.06 | 12.06 | -0.50% | 20 |
| Oct 27, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.14% | - |