Métropole Télévision S.A. (FRA:MMT)
Germany · Delayed Price · Currency is EUR 10.22
+0.18 (1.79%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:MMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.79% | 2 |
| Oct 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.38% | - |
| Oct 21, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.19% | - |
| Oct 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.52% | - |
| Oct 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Oct 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.79% | - |
| Oct 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | - |
| Oct 14, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.70% | - |
| Oct 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.70% | - |
| Oct 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.71% | - |
| Oct 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 3.19% | - |
| Oct 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% | - |
| Oct 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.55% | - |
| Oct 5, 2026 | 10.58 | 10.58 | 10.30 | 10.30 | 10.30 | -3.56% | 2 |
| Oct 2, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% | - |
| Oct 1, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -3.07% | - |
| Sep 30, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% | - |
| Sep 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 80 |
| Sep 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% | - |
| Sep 22, 2026 | 11.44 | 11.44 | 11.24 | 11.24 | 11.24 | -1.40% | 1 |
| Sep 21, 2026 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | -0.70% | 1 |
| Sep 18, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.03% | - |
| Sep 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.19% | - |
| Sep 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.17% | - |
| Sep 15, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.17% | - |
| Sep 14, 2026 | 11.70 | 11.78 | 11.70 | 11.78 | 11.78 | 1.03% | 1 |
| Sep 11, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.34% | - |
| Sep 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.34% | - |
| Sep 9, 2026 | 11.70 | 11.70 | 11.66 | 11.66 | 11.66 | -1.35% | 401 |
| Sep 8, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.83% | - |
| Sep 7, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.15% | - |
| Sep 4, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.00% | - |
| Sep 3, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.34% | - |
| Sep 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.34% | - |
| Sep 1, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% | - |
| Aug 31, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | - |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.66% | - |
| Aug 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.17% | - |
| Aug 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% | - |
| Aug 25, 2026 | 11.98 | 12.08 | 11.98 | 12.08 | 12.08 | 1.00% | 107 |
| Aug 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% | - |
| Aug 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% | - |
| Aug 20, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.16% | - |
| Aug 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.17% | - |