ME Group International plc (FRA:PHQ)
2.120
-0.060 (-2.75%)
At close: Oct 17, 2025
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 450 |
| Oct 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Oct 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Oct 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Oct 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 650 |
| Oct 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 30, 2025 | 2.12 | 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% | - |
| Sep 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Sep 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Sep 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Sep 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Sep 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Sep 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Sep 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Aug 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Aug 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Aug 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | - |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,500 |