ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 1.330
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:PHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.34% | 1,000 |
| Oct 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Oct 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Oct 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Oct 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Oct 9, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 2,145 |
| Oct 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Oct 7, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 8,000 |
| Oct 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Oct 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Oct 1, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 150 |
| Sep 30, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -0.69% | 3,400 |
| Sep 29, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 2,400 |
| Sep 28, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.76% | 1,771 |
| Sep 25, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | 1,513 |
| Sep 24, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 1,601 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Sep 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Sep 14, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | 2,837 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Sep 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Sep 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Sep 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Aug 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Aug 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Aug 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Aug 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Aug 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Aug 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Aug 20, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 1,439 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Aug 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 4,000 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |