ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 2.120
+0.020 (0.95%)
Last updated: Sep 30, 2025, 8:03 AM CET
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.95% | - |
| Sep 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 1,500 |
| Sep 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 1,500 |
| Sep 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 1,500 |
| Sep 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1,500 |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 1,500 |
| Sep 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 1,500 |
| Sep 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 1,500 |
| Sep 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 1,500 |
| Sep 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 1,500 |
| Sep 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,500 |
| Sep 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 1,500 |
| Sep 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 1,500 |
| Sep 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 1,500 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 1,500 |
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,500 |
| Sep 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,500 |
| Sep 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,500 |
| Sep 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | 1,500 |
| Sep 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,500 |
| Sep 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 1,500 |
| Sep 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 1,500 |
| Aug 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 1,500 |
| Aug 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 1,500 |
| Aug 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | 1,500 |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 1,500 |
| Aug 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1,500 |
| Aug 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1,500 |
| Aug 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | 1,500 |
| Aug 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,500 |
| Aug 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 1,500 |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 1,500 |
| Aug 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | 1,500 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,500 |
| Aug 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| Aug 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 1,000 |
| Aug 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,000 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | 1,000 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | 1,000 |
| Aug 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 1,000 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | 1,000 |
| Aug 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | 1,000 |
| Aug 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 3,320 |
| Jul 31, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | 3,320 |
| Jul 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 3,320 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 3,320 |
| Jul 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 3,320 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | 1 |
| Jul 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1 |
| Jul 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | 1 |