Groupe MEDIA 6 (EPA:EDI)
France
· Delayed Price · Currency is EUR 11.00
0.00 (0.00%)
At close: Mar 6, 2026
Groupe MEDIA 6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 3 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 5 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89% | 4 |
| Mar 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 23, 2026 | 8.30 | 9.10 | 8.30 | 9.10 | 9.10 | 8.33% | 107 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 1 |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -9.63% | 10 |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 10 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | 111 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 62 |
| Jan 30, 2026 | 10.10 | 10.10 | 9.00 | 9.00 | 9.00 | -3.23% | 23 |
| Jan 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 100 |
| Jan 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 27, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -18.42% | 263 |
| Jan 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 365 |
| Jan 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 13 |
| Jan 14, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 9.26% | 120 |
| Jan 13, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 2.86% | 300 |
| Jan 12, 2026 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | 20.69% | 300 |
| Jan 9, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 6.75% | 258 |
| Jan 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 12, 2025 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | -4.12% | 180 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 9, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | 100 |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 150 |
| Dec 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | 190 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 39 |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 18, 2025 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | -6.81% | 209 |
| Nov 17, 2025 | 9.05 | 9.55 | 9.00 | 9.55 | 9.55 | -4.50% | 646 |
| Nov 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 400 |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Nov 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 10 |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 57 |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 31, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 50 |
| Oct 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | 200 |
| Oct 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -7.61% | 186 |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.44% | 6 |
| Oct 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |