ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 2.220
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | 1,500 |
| Sep 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | 1,500 |
| Sep 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | 1,500 |
| Sep 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -3.48% | - |
| Sep 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 1,500 |
| Sep 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | -0.86% | - |
| Sep 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | - | 1,500 |
| Aug 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | - | 1,500 |
| Aug 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | - | 1,500 |
| Aug 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | -1.69% | 1,500 |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | 0.85% | - |
| Aug 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | - |
| Aug 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | 1,500 |
| Aug 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | -2.50% | 1,500 |
| Aug 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 1,500 |
| Aug 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | -2.44% | 1,500 |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | 1.65% | 1,500 |
| Aug 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | -3.20% | 1,500 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | 1,500 |
| Aug 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | 1,000 |
| Aug 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.79% | 1,000 |
| Aug 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | - | 1,000 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1.61% | 1,000 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -3.13% | 1,000 |
| Aug 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2.40% | 1,000 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -1.57% | 1,000 |
| Aug 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -1.55% | 1,000 |
| Aug 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 3,320 |
| 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% | - |