Skip to main content
MediaCo Holding Inc. (FRA:3WX)
Germany flag Germany · Delayed Price · Currency is EUR
0.755
+0.030 (4.14%)
Last updated: Dec 5, 2025, 8:02 AM CET

MediaCo Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.760.760.760.76-4.14%-
Dec 4, 20250.730.730.730.730.73-11.59%-
Dec 3, 20250.820.820.820.820.82-1.20%-
Dec 2, 20250.830.830.830.830.834.40%-
Dec 1, 20250.800.800.800.800.80-3.05%-
Nov 28, 20250.820.820.820.820.820.61%-
Nov 27, 20250.820.820.820.820.821.24%-
Nov 26, 20250.810.810.810.810.81-0.62%-
Nov 25, 20250.810.810.810.810.81-2.99%-
Nov 24, 20250.840.840.840.840.841.83%-
Nov 21, 20250.820.820.820.820.82--
Nov 20, 20250.820.820.820.820.82-0.61%-
Nov 19, 20250.830.830.830.830.835.10%-
Nov 18, 20250.790.790.790.790.79-2.48%-
Nov 17, 20250.810.810.810.810.812.55%-
Nov 14, 20250.790.790.790.790.791.29%-
Nov 13, 20250.780.780.780.780.78-3.13%-
Nov 12, 20250.800.800.800.800.80-1.84%-
Nov 11, 20250.820.820.820.820.82-0.61%-
Nov 10, 20250.820.820.820.820.820.61%-
Nov 7, 20250.820.820.820.820.82-1.21%-
Nov 6, 20250.830.830.830.830.83-4.07%-
Nov 5, 20250.860.860.860.860.86-2.82%-
Nov 4, 20250.890.890.890.890.89-4.32%-
Nov 3, 20250.930.930.930.930.93-4.15%-
Oct 31, 20250.970.970.970.970.972.66%-
Oct 30, 20250.940.940.940.940.94-6.93%-
Oct 29, 20251.011.011.011.011.01-3.81%-
Oct 28, 20251.051.051.051.051.050.96%-
Oct 27, 20251.041.041.041.041.040.97%-
Oct 24, 20251.031.031.031.031.03-0.96%-
Oct 23, 20251.041.041.041.041.04-1.89%-
Oct 22, 20251.061.061.061.061.062.91%-
Oct 21, 20251.031.031.031.031.03-1.90%-
Oct 20, 20251.051.051.051.051.052.94%-
Oct 17, 20251.021.021.021.021.02-2.86%-
Oct 16, 20251.051.051.051.051.05-1.87%-
Oct 15, 20251.071.071.071.071.07--
Oct 14, 20251.071.071.071.071.07-2.73%-
Oct 13, 20251.101.101.101.101.100.92%-
Oct 10, 20251.091.091.091.091.092.83%-
Oct 9, 20251.061.061.061.061.061.92%-
Oct 8, 20251.041.041.041.041.04-2.80%-
Oct 7, 20251.071.071.071.071.070.94%-
Oct 6, 20251.061.061.061.061.060.95%-
Oct 3, 20251.051.051.051.051.05-0.94%-
Oct 2, 20251.061.061.061.061.06--
Oct 1, 20251.061.061.061.061.060.95%-
Sep 30, 20251.051.051.051.051.05-3.67%-
Sep 29, 20251.091.091.091.091.09--
Sep 26, 20251.091.091.091.091.09-0.91%-
Sep 25, 20251.101.101.101.101.10--
Sep 24, 20251.101.101.101.101.100.92%-
Sep 23, 20251.091.091.091.091.09-1.80%-
Sep 22, 20251.111.111.111.111.11--
Sep 19, 20251.111.111.111.111.11-0.89%-
Sep 18, 20251.121.121.121.121.12-3.45%-
Sep 17, 20251.161.161.161.161.1611.54%-
Sep 16, 20251.191.191.041.041.04-13.33%5,000
Sep 15, 20251.201.201.201.201.20--
Sep 12, 20251.201.201.201.201.20-1.64%-
Sep 11, 20251.221.221.221.221.221.67%-
Sep 10, 20251.201.201.201.201.20-1.64%-
Sep 9, 20251.221.221.221.221.227.02%-
Sep 8, 20251.141.141.141.141.143.64%-
Sep 5, 20251.101.101.101.101.10-2.65%-
Sep 4, 20251.131.131.131.131.13-1.74%-
Sep 3, 20251.151.151.151.151.150.88%-
Sep 2, 20251.141.141.141.141.14--
Sep 1, 20251.141.141.141.141.141.79%-
Aug 29, 20251.121.121.121.121.121.82%-
Aug 28, 20251.101.101.101.101.10-0.90%-
Aug 27, 20251.111.111.111.111.11--
Aug 26, 20251.111.111.111.111.11--
Aug 25, 20251.111.111.111.111.11-0.89%-
Aug 22, 20251.121.121.121.121.12-1.75%-
Aug 21, 20251.141.141.141.141.140.88%-
Aug 20, 20251.131.131.131.131.132.73%-
Aug 19, 20251.101.101.101.101.10--
Aug 18, 20251.101.101.101.101.10-3.51%-
Aug 15, 20251.141.141.141.141.142.70%-
Aug 14, 20251.111.111.111.111.11-6.72%-
Aug 13, 20251.191.191.191.191.19-3.25%-
Aug 12, 20251.231.231.231.231.238.85%-
Aug 11, 20251.131.131.131.131.13--
Aug 8, 20251.131.131.131.131.13--
Aug 7, 20251.131.131.131.131.130.89%-
Aug 6, 20251.121.121.121.121.123.70%-
Aug 5, 20251.081.081.081.081.080.93%-
Aug 4, 20251.071.071.071.071.07-2.73%-
Aug 1, 20251.101.101.101.101.10-4.35%-
Jul 31, 20251.151.151.151.151.15-3.36%-
Jul 30, 20251.191.191.191.191.197.21%-
Jul 29, 20251.111.111.111.111.11-0.89%-
Jul 28, 20251.121.121.121.121.120.90%-
Jul 25, 20251.111.111.111.111.11-0.89%-
Jul 24, 20251.121.121.121.121.128.74%-
Jul 23, 20251.031.031.031.031.03-0.96%-
Jul 22, 20251.041.041.041.041.04-1.89%-
Jul 21, 20251.061.061.061.061.063.92%-