Métropole Télévision S.A. (EPA:MMT)
France
· Delayed Price · Currency is EUR 11.44
+0.02 (0.18%)
Mar 6, 2026, 1:52 PM CET
Métropole Télévision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.46 | 11.58 | 11.40 | 11.44 | - | 0.18% | 46,787 |
| Mar 5, 2026 | 11.36 | 11.54 | 11.34 | 11.42 | 11.42 | 0.53% | 208,598 |
| Mar 4, 2026 | 11.30 | 11.48 | 11.26 | 11.36 | 11.36 | 0.35% | 251,134 |
| Mar 3, 2026 | 11.50 | 11.54 | 11.30 | 11.32 | 11.32 | -2.41% | 345,839 |
| Mar 2, 2026 | 11.44 | 11.80 | 11.34 | 11.60 | 11.60 | 0.17% | 219,972 |
| Feb 27, 2026 | 11.48 | 11.64 | 11.44 | 11.58 | 11.58 | 0.52% | 263,450 |
| Feb 26, 2026 | 11.36 | 11.54 | 11.32 | 11.52 | 11.52 | 1.59% | 183,007 |
| Feb 25, 2026 | 11.40 | 11.52 | 11.34 | 11.34 | 11.34 | -0.53% | 216,404 |
| Feb 24, 2026 | 11.48 | 11.60 | 11.40 | 11.40 | 11.40 | -0.52% | 163,239 |
| Feb 23, 2026 | 11.54 | 11.66 | 11.38 | 11.46 | 11.46 | -1.21% | 289,052 |
| Feb 20, 2026 | 11.50 | 11.72 | 11.46 | 11.60 | 11.60 | 0.52% | 257,404 |
| Feb 19, 2026 | 11.42 | 11.66 | 11.40 | 11.54 | 11.54 | 1.05% | 170,568 |
| Feb 18, 2026 | 11.20 | 11.64 | 11.08 | 11.42 | 11.42 | -1.04% | 372,248 |
| Feb 17, 2026 | 11.22 | 11.54 | 11.22 | 11.54 | 11.54 | 3.04% | 187,076 |
| Feb 16, 2026 | 11.62 | 11.62 | 11.20 | 11.20 | 11.20 | -3.45% | 323,315 |
| Feb 13, 2026 | 11.92 | 11.92 | 11.60 | 11.60 | 11.60 | -3.01% | 264,950 |
| Feb 12, 2026 | 12.12 | 12.20 | 11.96 | 11.96 | 11.96 | -0.83% | 93,324 |
| Feb 11, 2026 | 12.22 | 12.22 | 12.04 | 12.06 | 12.06 | -1.31% | 140,538 |
| Feb 10, 2026 | 12.14 | 12.30 | 12.12 | 12.22 | 12.22 | 0.66% | 147,058 |
| Feb 9, 2026 | 12.12 | 12.16 | 12.00 | 12.14 | 12.14 | 0.50% | 139,881 |
| Feb 6, 2026 | 12.16 | 12.16 | 12.00 | 12.08 | 12.08 | -0.66% | 206,067 |
| Feb 5, 2026 | 12.18 | 12.18 | 12.06 | 12.16 | 12.16 | 0.33% | 67,299 |
| Feb 4, 2026 | 11.96 | 12.20 | 11.86 | 12.12 | 12.12 | 1.34% | 148,105 |
| Feb 3, 2026 | 12.20 | 12.20 | 11.94 | 11.96 | 11.96 | -2.13% | 121,707 |
| Feb 2, 2026 | 12.10 | 12.30 | 12.08 | 12.22 | 12.22 | 1.16% | 123,908 |
| Jan 30, 2026 | 12.14 | 12.14 | 11.98 | 12.08 | 12.08 | -0.49% | 122,002 |
| Jan 29, 2026 | 12.14 | 12.18 | 12.06 | 12.14 | 12.14 | 0.33% | 116,096 |
| Jan 28, 2026 | 11.98 | 12.10 | 11.96 | 12.10 | 12.10 | 0.67% | 105,212 |
| Jan 27, 2026 | 11.84 | 12.08 | 11.80 | 12.02 | 12.02 | 1.86% | 123,654 |
| Jan 26, 2026 | 11.82 | 11.90 | 11.80 | 11.80 | 11.80 | 0.34% | 191,045 |
| Jan 23, 2026 | 11.68 | 11.90 | 11.62 | 11.76 | 11.76 | -1.51% | 185,526 |
| Jan 22, 2026 | 11.82 | 11.98 | 11.80 | 11.94 | 11.94 | 1.88% | 85,981 |
| Jan 21, 2026 | 11.66 | 11.78 | 11.64 | 11.72 | 11.72 | 0.34% | 90,738 |
| Jan 20, 2026 | 11.70 | 11.72 | 11.60 | 11.68 | 11.68 | -0.34% | 99,640 |
| Jan 19, 2026 | 11.66 | 11.76 | 11.58 | 11.72 | 11.72 | -1.01% | 124,104 |
| Jan 16, 2026 | 11.92 | 11.94 | 11.80 | 11.84 | 11.84 | -0.67% | 88,834 |
| Jan 15, 2026 | 11.86 | 11.94 | 11.82 | 11.92 | 11.92 | 1.53% | 99,610 |
| Jan 14, 2026 | 11.60 | 11.86 | 11.60 | 11.74 | 11.74 | 1.73% | 126,643 |
| Jan 13, 2026 | 11.88 | 11.88 | 11.54 | 11.54 | 11.54 | -4.47% | 382,261 |
| Jan 12, 2026 | 12.10 | 12.16 | 12.06 | 12.08 | 12.08 | - | 62,905 |
| Jan 9, 2026 | 11.88 | 12.08 | 11.86 | 12.08 | 12.08 | 1.68% | 69,944 |
| Jan 8, 2026 | 12.02 | 12.02 | 11.88 | 11.88 | 11.88 | -1.49% | 139,730 |
| Jan 7, 2026 | 12.06 | 12.08 | 11.98 | 12.06 | 12.06 | -0.17% | 104,515 |
| Jan 6, 2026 | 12.04 | 12.10 | 11.94 | 12.08 | 12.08 | - | 70,512 |
| Jan 5, 2026 | 12.12 | 12.12 | 11.94 | 12.08 | 12.08 | 0.17% | 93,125 |
| Jan 2, 2026 | 12.16 | 12.18 | 12.06 | 12.06 | 12.06 | -0.99% | 63,998 |
| Dec 31, 2025 | 12.16 | 12.18 | 12.12 | 12.18 | 12.18 | 0.50% | 42,635 |
| Dec 30, 2025 | 12.06 | 12.16 | 12.04 | 12.12 | 12.12 | 0.50% | 75,289 |
| Dec 29, 2025 | 12.02 | 12.08 | 12.02 | 12.06 | 12.06 | 0.67% | 81,827 |
| Dec 24, 2025 | 11.94 | 12.04 | 11.94 | 11.98 | 11.98 | 0.17% | 26,135 |
| Dec 23, 2025 | 11.96 | 11.98 | 11.88 | 11.96 | 11.96 | -0.17% | 77,102 |
| Dec 22, 2025 | 11.90 | 11.98 | 11.84 | 11.98 | 11.98 | 0.50% | 89,045 |
| Dec 19, 2025 | 12.06 | 12.10 | 11.90 | 11.92 | 11.92 | -1.49% | 154,453 |
| Dec 18, 2025 | 11.90 | 12.10 | 11.84 | 12.10 | 12.10 | 1.68% | 118,352 |
| Dec 17, 2025 | 11.90 | 11.90 | 11.82 | 11.90 | 11.90 | 0.17% | 73,689 |
| Dec 16, 2025 | 11.74 | 11.88 | 11.70 | 11.88 | 11.88 | 1.37% | 179,624 |
| Dec 15, 2025 | 11.72 | 11.76 | 11.66 | 11.72 | 11.72 | 0.34% | 126,336 |
| Dec 12, 2025 | 11.64 | 11.78 | 11.64 | 11.68 | 11.68 | 0.69% | 83,206 |
| Dec 11, 2025 | 11.62 | 11.68 | 11.58 | 11.60 | 11.60 | -0.51% | 145,909 |
| Dec 10, 2025 | 11.86 | 11.92 | 11.52 | 11.66 | 11.66 | -4.74% | 453,693 |
| Dec 9, 2025 | 12.36 | 12.36 | 12.14 | 12.24 | 12.24 | -1.29% | 145,926 |
| Dec 8, 2025 | 12.56 | 12.58 | 12.30 | 12.40 | 12.40 | -1.12% | 310,696 |
| Dec 5, 2025 | 12.44 | 12.58 | 12.40 | 12.54 | 12.54 | 0.97% | 96,480 |
| Dec 4, 2025 | 12.36 | 12.42 | 12.18 | 12.42 | 12.42 | 0.65% | 326,928 |
| Dec 3, 2025 | 12.44 | 12.50 | 12.30 | 12.34 | 12.34 | -0.64% | 322,682 |
| Dec 2, 2025 | 12.50 | 12.54 | 12.38 | 12.42 | 12.42 | -0.32% | 286,852 |
| Dec 1, 2025 | 12.52 | 12.56 | 12.38 | 12.46 | 12.46 | -0.48% | 260,806 |
| Nov 28, 2025 | 12.50 | 12.54 | 12.42 | 12.52 | 12.52 | 0.48% | 97,891 |
| Nov 27, 2025 | 12.46 | 12.46 | 12.30 | 12.46 | 12.46 | 0.16% | 76,984 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.24 | 12.44 | 12.44 | 0.81% | 134,843 |
| Nov 25, 2025 | 12.42 | 12.42 | 12.22 | 12.34 | 12.34 | -0.16% | 90,015 |
| Nov 24, 2025 | 12.40 | 12.56 | 12.34 | 12.36 | 12.36 | 0.16% | 167,065 |
| Nov 21, 2025 | 12.10 | 12.38 | 12.02 | 12.34 | 12.34 | 1.48% | 92,245 |
| Nov 20, 2025 | 12.12 | 12.22 | 12.12 | 12.16 | 12.16 | 0.83% | 51,735 |
| Nov 19, 2025 | 12.00 | 12.14 | 11.92 | 12.06 | 12.06 | 0.67% | 122,668 |
| Nov 18, 2025 | 11.98 | 12.10 | 11.90 | 11.98 | 11.98 | -1.32% | 120,349 |
| Nov 17, 2025 | 12.12 | 12.24 | 12.08 | 12.14 | 12.14 | 0.50% | 120,787 |
| Nov 14, 2025 | 12.12 | 12.12 | 11.92 | 12.08 | 12.08 | -0.17% | 93,663 |
| Nov 13, 2025 | 12.18 | 12.20 | 12.08 | 12.10 | 12.10 | - | 52,530 |
| Nov 12, 2025 | 12.20 | 12.26 | 12.10 | 12.10 | 12.10 | -0.17% | 163,606 |
| Nov 11, 2025 | 12.14 | 12.20 | 12.10 | 12.12 | 12.12 | 0.50% | 76,275 |
| Nov 10, 2025 | 12.12 | 12.20 | 12.06 | 12.06 | 12.06 | 0.17% | 100,361 |
| Nov 7, 2025 | 11.98 | 12.12 | 11.92 | 12.04 | 12.04 | 1.01% | 123,435 |
| Nov 6, 2025 | 11.92 | 12.02 | 11.86 | 11.92 | 11.92 | 0.34% | 89,535 |
| Nov 5, 2025 | 11.80 | 11.92 | 11.78 | 11.88 | 11.88 | 0.68% | 98,515 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.78 | 11.80 | 11.80 | -1.17% | 110,151 |
| Nov 3, 2025 | 12.00 | 12.20 | 11.92 | 11.94 | 11.94 | -0.17% | 121,972 |
| Oct 31, 2025 | 12.14 | 12.18 | 11.94 | 11.96 | 11.96 | -2.13% | 177,790 |
| Oct 30, 2025 | 12.10 | 12.22 | 12.06 | 12.22 | 12.22 | 0.99% | 101,950 |
| Oct 29, 2025 | 12.10 | 12.34 | 11.92 | 12.10 | 12.10 | -0.66% | 224,554 |
| Oct 28, 2025 | 12.18 | 12.20 | 12.04 | 12.18 | 12.18 | - | 113,862 |
| Oct 27, 2025 | 12.14 | 12.26 | 12.14 | 12.18 | 12.18 | 0.66% | 61,747 |
| Oct 24, 2025 | 12.22 | 12.26 | 12.04 | 12.10 | 12.10 | -1.14% | 120,563 |
| Oct 23, 2025 | 12.26 | 12.32 | 12.16 | 12.24 | 12.24 | -0.16% | 69,932 |
| Oct 22, 2025 | 12.24 | 12.26 | 12.14 | 12.26 | 12.26 | 0.49% | 328,528 |
| Oct 21, 2025 | 12.30 | 12.34 | 12.20 | 12.20 | 12.20 | -0.65% | 76,005 |
| Oct 20, 2025 | 12.30 | 12.34 | 12.16 | 12.28 | 12.28 | -0.32% | 67,760 |
| Oct 17, 2025 | 12.18 | 12.36 | 12.16 | 12.32 | 12.32 | 0.33% | 68,329 |
| Oct 16, 2025 | 12.36 | 12.36 | 12.16 | 12.28 | 12.28 | -0.16% | 94,057 |
| Oct 15, 2025 | 12.36 | 12.38 | 12.24 | 12.30 | 12.30 | 0.65% | 100,782 |