Métropole Télévision S.A. (LON:0MGL)
London · Delayed Price · Currency is GBP · Price in EUR 13.02
-0.08 (-0.61%)
At close: Sep 8, 2025
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.04 | 13.04 | 12.88 | 12.96 | 12.96 | 0.31% | 227 |
| Sep 11, 2025 | 13.18 | 13.24 | 12.92 | 12.92 | 12.92 | -1.97% | 436 |
| Sep 10, 2025 | 13.39 | 13.40 | 13.18 | 13.18 | 13.18 | -0.90% | 207 |
| Sep 9, 2025 | 13.12 | 13.34 | 13.12 | 13.30 | 13.30 | 2.15% | 4,447 |
| Sep 8, 2025 | 13.04 | 13.04 | 12.98 | 13.02 | 13.02 | -0.61% | 70 |
| Sep 5, 2025 | 13.10 | 13.20 | 13.06 | 13.10 | 13.10 | -0.16% | 334 |
| Sep 4, 2025 | 12.82 | 13.22 | 12.78 | 13.12 | 13.12 | 2.51% | 6,836 |
| Sep 3, 2025 | 12.84 | 12.96 | 12.80 | 12.80 | 12.80 | -0.62% | 434 |
| Sep 2, 2025 | 13.21 | 13.14 | 12.88 | 12.88 | 12.88 | -1.60% | 38 |
| Sep 1, 2025 | 13.23 | 13.26 | 13.06 | 13.09 | 13.09 | -0.98% | 216,484 |
| Aug 29, 2025 | 13.23 | 13.28 | 13.16 | 13.22 | 13.22 | - | 42 |
| Aug 28, 2025 | 13.00 | 13.24 | 12.94 | 13.22 | 13.22 | 2.16% | 1,422 |
| Aug 27, 2025 | 12.96 | 13.08 | 12.94 | 12.94 | 12.94 | -0.10% | 52 |
| Aug 26, 2025 | 13.21 | 13.40 | 12.88 | 12.95 | 12.95 | -3.62% | 17,689 |
| Aug 25, 2025 | 13.50 | 13.54 | 13.44 | 13.44 | 13.44 | -0.22% | 59 |
| Aug 22, 2025 | 13.23 | 13.50 | 13.26 | 13.47 | 13.47 | 1.89% | 41 |
| Aug 21, 2025 | 13.27 | 13.28 | 13.18 | 13.22 | 13.22 | - | 29 |
| Aug 20, 2025 | 13.25 | 13.32 | 13.22 | 13.22 | 13.22 | -0.60% | 366 |
| Aug 19, 2025 | 13.18 | 13.32 | 13.20 | 13.30 | 13.30 | 0.45% | 731 |
| Aug 18, 2025 | 13.23 | 13.28 | 13.18 | 13.24 | 13.24 | 0.30% | 69 |
| Aug 15, 2025 | 13.21 | 13.32 | 13.18 | 13.20 | 13.20 | 0.15% | 54 |
| Aug 14, 2025 | 13.21 | 13.26 | 13.12 | 13.18 | 13.18 | -0.30% | 274 |
| Aug 13, 2025 | 13.14 | 13.28 | 13.12 | 13.22 | 13.22 | 0.30% | 18 |
| Aug 12, 2025 | 13.04 | 13.18 | 13.02 | 13.18 | 13.18 | 1.38% | 44 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.94 | 13.00 | 13.00 | 0.15% | 205 |
| Aug 8, 2025 | 12.90 | 13.00 | 12.90 | 12.98 | 12.98 | 0.78% | 54 |
| Aug 7, 2025 | 12.88 | 12.94 | 12.84 | 12.88 | 12.88 | - | 59 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.82 | 12.88 | 12.88 | -0.77% | 45 |
| Aug 5, 2025 | 13.06 | 13.08 | 12.96 | 12.98 | 12.98 | -0.46% | 21 |
| Aug 4, 2025 | 12.86 | 13.04 | 12.86 | 13.04 | 13.04 | 2.03% | 44 |
| Aug 1, 2025 | 12.86 | 12.88 | 12.74 | 12.78 | 12.78 | - | 41 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.74 | 12.78 | 12.78 | -1.69% | 226 |
| Jul 30, 2025 | 13.12 | 13.14 | 12.68 | 13.00 | 13.00 | -0.61% | 198 |
| Jul 29, 2025 | 12.88 | 13.10 | 12.86 | 13.08 | 13.08 | 1.55% | 32 |
| Jul 28, 2025 | 13.10 | 13.08 | 12.86 | 12.88 | 12.88 | -0.92% | 105 |
| Jul 25, 2025 | 12.92 | 13.04 | 12.86 | 13.00 | 13.00 | 0.46% | 44 |
| Jul 24, 2025 | 13.00 | 13.14 | 12.94 | 12.94 | 12.94 | - | 27 |
| Jul 23, 2025 | 13.12 | 13.14 | 12.92 | 12.94 | 12.94 | -0.92% | 9 |
| Jul 22, 2025 | 12.96 | 13.06 | 12.94 | 13.06 | 13.06 | 0.46% | 116 |
| Jul 21, 2025 | 13.21 | 13.20 | 12.94 | 13.00 | 13.00 | -1.22% | 56 |
| Jul 18, 2025 | 13.10 | 13.16 | 13.04 | 13.16 | 13.16 | 0.77% | 47 |
| Jul 17, 2025 | 13.06 | 13.14 | 13.00 | 13.06 | 13.06 | -0.15% | 305,192 |
| Jul 16, 2025 | 13.14 | 13.14 | 13.08 | 13.08 | 13.08 | - | 14 |
| Jul 15, 2025 | 13.21 | 13.20 | 13.08 | 13.08 | 13.08 | -0.30% | 17 |
| Jul 14, 2025 | 13.00 | 13.16 | 12.96 | 13.12 | 13.12 | 0.31% | 46 |
| Jul 11, 2025 | 13.18 | 13.10 | 12.98 | 13.08 | 13.08 | -0.26% | 1,128 |
| Jul 10, 2025 | 13.27 | 13.28 | 13.04 | 13.11 | 13.11 | -0.65% | 2,532 |
| Jul 9, 2025 | 13.29 | 13.36 | 13.20 | 13.20 | 13.20 | -0.60% | 3,137 |
| Jul 8, 2025 | 12.77 | 13.36 | 12.74 | 13.28 | 13.28 | 4.40% | 489 |
| Jul 7, 2025 | 12.94 | 12.90 | 12.70 | 12.72 | 12.72 | -1.09% | 54 |