ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 1.470
+0.010 (0.68%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:PHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Aug 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Aug 11, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -1.42% | 4,200 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Aug 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Aug 4, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 8.53% | 7,500 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jul 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Jul 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Jul 29, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 25 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Jul 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Jul 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Jul 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jul 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Jul 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jul 14, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -7.86% | 2,500 |
| Jul 13, 2026 | 1.18 | 1.40 | 1.18 | 1.40 | 1.40 | 17.65% | 700 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jul 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jul 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 8 |
| Jul 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jul 2, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 1,000 |
| Jul 1, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 240 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jun 29, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 42 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jun 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Jun 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jun 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |