Métropole Télévision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	12.94	13.00	12.92	12.94	-	0.94%	44,072
Apr 28, 2026	12.80	13.02	12.72	12.82	12.82	1.26%	279,702
Apr 27, 2026	12.64	12.78	12.60	12.66	12.66	1.28%	200,485
Apr 24, 2026	12.68	12.76	12.48	12.50	12.50	-1.73%	219,610
Apr 23, 2026	12.70	12.80	12.68	12.72	12.72	0.63%	144,559
Apr 22, 2026	12.72	12.76	12.62	12.64	12.64	-0.32%	147,754
Apr 21, 2026	12.60	12.76	12.60	12.68	12.68	0.63%	244,502
Apr 20, 2026	12.60	12.70	12.46	12.60	12.60	-0.32%	201,000
Apr 17, 2026	12.66	12.74	12.60	12.64	12.64	0.32%	177,889
Apr 16, 2026	12.56	12.68	12.52	12.60	12.60	1.12%	334,428
Apr 15, 2026	12.44	12.50	12.36	12.46	12.46	0.81%	205,947
Apr 14, 2026	12.16	12.44	12.16	12.36	12.36	2.15%	211,648
Apr 13, 2026	12.26	12.26	12.04	12.10	12.10	-1.31%	219,562
Apr 10, 2026	12.20	12.38	12.18	12.26	12.26	0.99%	166,009
Apr 9, 2026	12.06	12.28	12.06	12.14	12.14	0.50%	207,409
Apr 8, 2026	12.14	12.14	11.94	12.08	12.08	2.20%	212,213
Apr 7, 2026	11.82	12.14	11.82	11.82	11.82	0.34%	476,946
Apr 2, 2026	11.72	11.80	11.62	11.78	11.78	0.68%	129,465
Apr 1, 2026	11.76	11.78	11.60	11.70	11.70	1.74%	128,616
Mar 31, 2026	11.64	11.70	11.50	11.50	11.50	-0.86%	173,470
Mar 30, 2026	11.50	11.70	11.48	11.60	11.60	1.22%	204,959
Mar 27, 2026	11.40	11.48	11.38	11.46	11.46	0.53%	155,225
Mar 26, 2026	11.50	11.56	11.40	11.40	11.40	-0.70%	130,936
Mar 25, 2026	11.40	11.64	11.40	11.48	11.48	1.06%	158,944
Mar 24, 2026	11.32	11.44	11.28	11.36	11.36	0.53%	93,459
Mar 23, 2026	11.08	11.46	11.02	11.30	11.30	1.25%	228,436
Mar 20, 2026	11.40	11.42	11.16	11.16	11.16	-1.59%	267,115
Mar 19, 2026	11.36	11.42	11.30	11.34	11.34	-	168,548
Mar 18, 2026	11.50	11.56	11.34	11.34	11.34	-1.05%	152,080
Mar 17, 2026	11.54	11.60	11.46	11.46	11.46	-0.87%	163,740
Mar 16, 2026	11.74	11.74	11.56	11.56	11.56	-1.03%	119,347
Mar 13, 2026	11.42	11.78	11.40	11.68	11.68	2.28%	124,002
Mar 12, 2026	11.52	11.56	11.40	11.42	11.42	-0.70%	200,960
Mar 11, 2026	11.68	11.68	11.50	11.50	11.50	-1.20%	196,660
Mar 10, 2026	11.50	11.64	11.48	11.64	11.64	1.57%	227,652
Mar 9, 2026	11.30	11.52	11.24	11.46	11.46	-0.69%	232,555
Mar 6, 2026	11.46	11.58	11.40	11.54	11.54	1.05%	189,675
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