ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 1.600
-0.010 (-0.62%)
Last updated: Jan 30, 2026, 8:14 AM CET
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Jan 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jan 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jan 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |
| Jan 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 1,450 |
| Jan 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| Jan 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Jan 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.75% | - |
| Jan 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jan 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Jan 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jan 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jan 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Dec 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Dec 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Dec 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Dec 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Dec 18, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.82% | 6 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 25,000 |
| Dec 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Dec 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Dec 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Dec 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Dec 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Dec 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Dec 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Dec 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| 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% | - |