Métropole Télévision S.A. (FRA:MMT)
Germany · Delayed Price · Currency is EUR 12.14
-0.20 (-1.62%)
Last updated: Oct 22, 2025, 8:00 AM CET
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.62% | 159 |
| Oct 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% | 159 |
| Oct 20, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.64% | 159 |
| Oct 17, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.65% | 159 |
| Oct 16, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.49% | 159 |
| Oct 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.99% | 159 |
| Oct 14, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.30% | 159 |
| Oct 13, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% | 159 |
| Oct 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% | 159 |
| Oct 9, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% | 159 |
| Oct 8, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% | 159 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.63% | - |
| Oct 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% | 164 |
| Oct 2, 2025 | 12.72 | 12.72 | 12.70 | 12.70 | 12.70 | -0.16% | 159 |
| Oct 1, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | 159 |
| Sep 30, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% | 4 |
| Sep 29, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% | - |
| Sep 26, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% | - |
| Sep 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.56% | - |
| Sep 24, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.77% | - |
| Sep 23, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% | 237 |
| Sep 22, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | 237 |
| Sep 19, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.68% | 237 |
| Sep 18, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.65% | 237 |
| Sep 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 237 |
| Sep 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.69% | 237 |
| Sep 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% | 237 |
| Sep 12, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.52% | 237 |
| Sep 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.79% | 237 |
| Sep 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 237 |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 237 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.37% | 237 |
| Sep 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 3.13% | 237 |
| Sep 4, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.93% | - |
| Sep 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.68% | - |
| Sep 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.46% | - |
| Sep 1, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% | - |
| Aug 29, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% | - |
| Aug 28, 2025 | 13.06 | 13.10 | 13.06 | 13.10 | 13.10 | 0.61% | 237 |
| Aug 27, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.69% | 1,000 |
| Aug 26, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.74% | 1,000 |
| Aug 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.97% | 1,000 |
| Aug 22, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | 1,000 |
| Aug 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% | 1,000 |
| Aug 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | 1,000 |
| Aug 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | 1,000 |
| Aug 18, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.75% | 1,000 |
| Aug 15, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.07% | 1,000 |
| Aug 14, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% | 1,000 |