Métropole Télévision S.A. (FRA:MMT)
Germany · Delayed Price · Currency is EUR 11.54
-0.12 (-1.03%)
At close: Feb 20, 2026
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.03% | - |
| Feb 19, 2026 | 11.40 | 11.66 | 11.40 | 11.66 | 11.66 | 1.75% | 350 |
| Feb 18, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% | - |
| Feb 17, 2026 | 11.16 | 11.42 | 11.16 | 11.42 | 11.42 | -1.38% | 250 |
| Feb 16, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.53% | - |
| Feb 13, 2026 | 11.82 | 11.82 | 11.76 | 11.76 | 11.76 | -2.65% | 25 |
| Feb 12, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.82% | - |
| Feb 11, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% | - |
| Feb 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% | - |
| Feb 9, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.33% | - |
| Feb 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | - |
| Feb 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.51% | - |
| Feb 4, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.45% | - |
| Feb 3, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.68% | - |
| Feb 2, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.81% | - |
| Jan 30, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% | - |
| Jan 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% | - |
| Jan 28, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.52% | - |
| Jan 27, 2026 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | 1.02% | 172 |
| Jan 26, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.34% | - |
| Jan 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.02% | - |
| Jan 22, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.86% | - |
| Jan 21, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% | - |
| Jan 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% | - |
| Jan 19, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.02% | - |
| Jan 16, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.67% | - |
| Jan 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.18% | - |
| Jan 14, 2026 | 11.58 | 11.82 | 11.58 | 11.82 | 11.82 | -2.96% | 500 |
| Jan 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.18% | - |
| Jan 12, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.34% | - |
| 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% | - |