ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 1.670
-0.080 (-4.57%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:PHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | - | -4.57% | - |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Apr 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Apr 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Apr 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Apr 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Apr 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Apr 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Apr 9, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -1.73% | 1,175 |
| Apr 8, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 10.90% | 105 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Apr 1, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 4.70% | 25,000 |
| Mar 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 27, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -3.87% | 100 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Feb 27, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | - | 320 |
| Feb 26, 2026 | 1.43 | 1.58 | 1.43 | 1.58 | 1.58 | -5.95% | 1,275 |
| Feb 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Feb 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Feb 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Feb 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Feb 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Feb 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Feb 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Feb 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Feb 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Feb 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Feb 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Feb 6, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 2,000 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Feb 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Feb 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| 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% | - |