Métropole Télévision S.A. (FRA:MMT)
Germany · Delayed Price · Currency is EUR 11.48
-0.12 (-1.03%)
At close: Sep 18, 2026
FRA:MMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.17% | - |
| Aug 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.18% | - |
| Aug 12, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.50% | - |
| Aug 11, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | 2,000 |
| Aug 10, 2026 | 11.98 | 12.04 | 11.98 | 12.00 | 12.00 | -0.17% | 2,000 |
| Aug 7, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.52% | - |
| Aug 6, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.34% | - |
| Aug 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.98% | - |
| Aug 3, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.17% | - |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.66% | - |
| Jul 30, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.33% | - |
| Jul 29, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.17% | - |
| Jul 28, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.48% | - |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.10% | - |
| Jul 24, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.85% | - |
| Jul 23, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.66% | - |
| Jul 22, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.66% | - |
| Jul 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.02% | - |
| Jul 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% | - |
| Jul 17, 2026 | 11.80 | 11.94 | 11.80 | 11.94 | 11.94 | 0.51% | 100 |
| Jul 16, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.17% | - |
| Jul 15, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.17% | - |
| Jul 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | - |
| Jul 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.64% | - |