Maoyan Entertainment (FRA:9ME)
Germany
· Delayed Price · Currency is EUR 0.755
-0.005 (-0.66%)
Last updated: Dec 5, 2025, 8:18 AM CET
Maoyan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | - |
| Dec 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.99% | - |
| Dec 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.82% | - |
| Dec 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.37% | - |
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.05% | - |
| Nov 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Nov 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Nov 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | - |
| Nov 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Nov 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.03% | - |
| Nov 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Nov 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.66% | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.92% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.87% | - |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 11 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.13% | - |
| Nov 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Nov 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Nov 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.26% | 650 |
| Nov 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | - |
| Nov 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Oct 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | - |
| Oct 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Oct 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | - |
| Oct 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Oct 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Oct 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Oct 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | - |
| Oct 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | - |
| Oct 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Oct 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Oct 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Oct 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Oct 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.92% | - |
| Oct 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.16% | - |
| Oct 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | - |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Oct 6, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 19 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Oct 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.31% | - |
| Sep 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | - |
| Sep 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Sep 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.31% | - |
| Sep 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Sep 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Sep 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Sep 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.91% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.71% | - |
| Sep 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.74% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.27% | - |
| Sep 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Sep 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Sep 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.84% | - |
| Sep 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.14% | - |
| Aug 28, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 1.16% | 469 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | - |
| Aug 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | - |
| Aug 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.34% | - |
| Aug 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Aug 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Aug 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.36% | - |
| Aug 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.24% | - |
| Aug 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Aug 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.11% | - |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.90% | - |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Aug 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Aug 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.89% | - |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -7.56% | - |
| Aug 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Aug 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | - |
| Aug 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.87% | - |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.26% | - |
| Jul 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.12% | - |
| Jul 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.29% | - |
| Jul 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.24% | - |
| Jul 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Jul 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | - |
| Jul 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.89% | - |