ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 1.840
+0.030 (1.66%)
At close: Nov 28, 2025
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Nov 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Nov 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Nov 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.39% | - |
| Nov 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Nov 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 900 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Nov 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Nov 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Nov 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Nov 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.50% | - |
| Nov 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Nov 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | -2.78% | - |
| Nov 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | 1.89% | - |
| Nov 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | 1.92% | - |
| Oct 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -1.89% | - |
| Oct 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | -1.85% | - |
| Oct 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | -0.92% | - |
| Oct 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | - | - |
| Oct 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | - | - |
| Oct 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | 3.81% | - |
| Oct 22, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.06 | -0.94% | 450 |
| Oct 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | 1.92% | - |
| Oct 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -1.89% | - |
| Oct 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | -2.75% | - |
| Oct 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | - | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | 0.93% | - |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | 2.86% | - |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | -0.94% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Oct 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Oct 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Oct 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | 0.95% | - |
| Oct 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | 0.96% | - |
| Oct 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -0.95% | - |
| Oct 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | - | 650 |
| Oct 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | -0.94% | - |
| Sep 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | 0.95% | - |
| Sep 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | 0.96% | - |
| Sep 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -1.89% | - |
| Sep 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | -0.93% | - |
| Sep 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | - | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | -0.93% | - |