ME Group International plc (FRA:PHQ)
Germany · Delayed Price · Currency is EUR 1.190
+0.010 (0.85%)
At close: Jun 26, 2026
FRA:PHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jun 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jun 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jun 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Jun 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | - |
| Jun 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Jun 5, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 3.31% | 8 |
| Jun 4, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 145 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -5.43% | 415 |
| Jun 2, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 14,475 |
| Jun 1, 2026 | 1.54 | 1.54 | 1.25 | 1.28 | 1.28 | -24.71% | 1,710 |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| May 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| May 27, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 66 |
| May 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| May 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 10 |
| May 22, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 4.88% | 25 |
| May 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| May 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| May 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| May 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| May 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| May 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.68% | - |
| May 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | 4.88% | - |
| May 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | -2.96% | - |
| May 4, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.64 | -1.74% | 2,937 |
| Apr 30, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.66 | 1.18% | 42 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -2.30% | - |
| Apr 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | 2.35% | - |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1.80% | - |
| Apr 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -4.57% | - |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | 1.74% | - |
| Apr 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | -1.71% | - |
| Apr 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | 1.74% | - |
| Apr 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | - | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | 1.18% | - |