Métropole Télévision S.A. (FRA:MMT)
Germany · Delayed Price · Currency is EUR 12.10
+0.02 (0.17%)
At close: Aug 26, 2026
FRA:MMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% | - |
| Jul 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.13% | - |
| Jul 8, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% | - |
| Jul 7, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.80% | - |
| Jul 6, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% | - |
| Jul 3, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.48% | - |
| Jul 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 3.83% | - |
| Jul 1, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.66% | - |
| Jun 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jun 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.94% | - |
| Jun 26, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -3.67% | - |
| Jun 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.32% | - |
| Jun 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.33% | - |
| Jun 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.56% | - |
| Jun 22, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.29% | - |
| Jun 19, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.90% | - |
| Jun 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |