ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 2.540
+0.040 (1.60%)
Last updated: Jul 30, 2025
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | - |
| Jul 31, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1.57% | - |
| Jul 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1.60% | 3,320 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -2.34% | 3,320 |
| Jul 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2.40% | 3,320 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -1.57% | 1 |
| Jul 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | - |
| Jul 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 2.42% | 1 |
| Jul 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.80% | - |
| Jul 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1.63% | 1 |
| Jul 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.81% | 1 |
| Jul 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.80% | 1 |
| Jul 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.79% | 1 |
| Jul 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | - | 1 |
| Jul 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -1.56% | 1 |
| Jul 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | -0.78% | 1 |
| Jul 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -1.53% | 1 |
| Jul 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | - |
| Jul 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | 0.77% | 1 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -1.52% | 1 |
| Jul 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | 0.76% | 1 |
| Jul 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -1.50% | 1 |
| Jul 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -0.75% | - |
| Jul 1, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | 0.75% | - |
| Jun 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | - |
| Jun 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -0.75% | 3,320 |
| Jun 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1.52% | - |
| Jun 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -0.75% | 3,320 |
| Jun 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | 0.76% | 3,320 |
| Jun 23, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | - | 3,320 |
| Jun 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -0.75% | 3,320 |
| Jun 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | 8.13% | 3,320 |
| Jun 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.81% | - |
| Jun 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 0.81% | - |
| Jun 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.81% | - |
| Jun 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -1.59% | - |
| Jun 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1.61% | - |
| Jun 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -3.13% | 3,320 |
| Jun 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 3.23% | 3,320 |
| Jun 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -1.59% | - |
| Jun 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -3.82% | 3,320 |
| Jun 5, 2025 | 2.54 | 2.62 | 2.54 | 2.62 | - | 0.77% | 3,320 |
| Jun 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | 0.78% | - |
| Jun 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 0.78% | 1 |
| Jun 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1.59% | - |
| May 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -1.56% | 1 |
| May 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | 1 |
| May 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | - |
| May 27, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | - |
| May 26, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 0.79% | 1 |