Skip to main content
ME Group International plc (FRA:PHQ)
Germany flag Germany · Delayed Price · Currency is EUR
1.860
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET

ME Group International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.861.861.861.86---
Dec 4, 20251.861.861.861.861.861.09%-
Dec 3, 20251.841.841.841.841.84--
Dec 2, 20251.841.841.841.841.84-0.54%-
Dec 1, 20251.851.851.851.851.850.54%-
Nov 28, 20251.841.841.841.841.841.66%-
Nov 27, 20251.811.811.811.811.81-0.55%-
Nov 26, 20251.821.821.821.821.821.11%-
Nov 25, 20251.801.801.801.801.802.27%-
Nov 24, 20251.761.761.761.761.765.39%-
Nov 21, 20251.671.671.671.671.67-2.91%-
Nov 20, 20251.721.721.721.721.72-1.71%-
Nov 19, 20251.751.751.751.751.75-900
Nov 18, 20251.751.751.751.751.750.57%-
Nov 17, 20251.741.741.741.741.74-0.57%-
Nov 14, 20251.751.751.751.751.75-3.31%-
Nov 13, 20251.811.811.811.811.81-1.09%-
Nov 12, 20251.831.831.831.831.83-2.14%-
Nov 11, 20251.871.871.871.871.87-6.50%-
Nov 10, 20252.002.002.002.002.00-7.41%-
Nov 7, 20252.162.162.162.162.16--
Nov 6, 20252.162.162.162.162.162.86%-
Nov 5, 20252.102.102.102.102.06-2.78%-
Nov 4, 20252.162.162.162.162.121.89%-
Nov 3, 20252.122.122.122.122.08--
Oct 31, 20252.122.122.122.122.081.92%-
Oct 30, 20252.082.082.082.082.04-1.89%-
Oct 29, 20252.122.122.122.122.08-1.85%-
Oct 28, 20252.162.162.162.162.12-0.92%-
Oct 27, 20252.182.182.182.182.13--
Oct 24, 20252.182.182.182.182.13--
Oct 23, 20252.182.182.182.182.133.81%-
Oct 22, 20252.122.122.102.102.06-0.94%450
Oct 21, 20252.122.122.122.122.081.92%-
Oct 20, 20252.082.082.082.082.04-1.89%-
Oct 17, 20252.122.122.122.122.08-2.75%-
Oct 16, 20252.182.182.182.182.13--
Oct 15, 20252.182.182.182.182.130.93%-
Oct 14, 20252.162.162.162.162.122.86%-
Oct 13, 20252.102.102.102.102.06-0.94%-
Oct 10, 20252.122.122.122.122.08--
Oct 9, 20252.122.122.122.122.08--
Oct 8, 20252.122.122.122.122.08--
Oct 7, 20252.122.122.122.122.080.95%-
Oct 6, 20252.102.102.102.102.060.96%-
Oct 3, 20252.082.082.082.082.04-0.95%-
Oct 2, 20252.102.102.102.102.06-650
Oct 1, 20252.102.102.102.102.06-0.94%-
Sep 30, 20252.122.122.122.122.080.95%-
Sep 29, 20252.102.102.102.102.060.96%-
Sep 26, 20252.082.082.082.082.04-1.89%-
Sep 25, 20252.122.122.122.122.08-0.93%-
Sep 24, 20252.142.142.142.142.10--
Sep 23, 20252.142.142.142.142.10-0.93%-
Sep 22, 20252.162.162.162.162.12-0.92%-
Sep 19, 20252.182.182.182.182.13-0.91%-
Sep 18, 20252.202.202.202.202.150.92%-
Sep 17, 20252.182.182.182.182.13-1.80%-
Sep 16, 20252.222.222.222.222.17--
Sep 15, 20252.222.222.222.222.171.83%-
Sep 12, 20252.182.182.182.182.130.93%-
Sep 11, 20252.162.162.162.162.12-0.92%-
Sep 10, 20252.182.182.182.182.13-1.80%-
Sep 9, 20252.222.222.222.222.17--
Sep 8, 20252.222.222.222.222.17--
Sep 5, 20252.222.222.222.222.17--
Sep 4, 20252.222.222.222.222.17-3.48%-
Sep 3, 20252.302.302.302.302.25--
Sep 2, 20252.302.302.302.302.25-0.86%-
Sep 1, 20252.322.322.322.322.27--
Aug 29, 20252.322.322.322.322.27--
Aug 28, 20252.322.322.322.322.27--
Aug 27, 20252.322.322.322.322.27-1.69%-
Aug 26, 20252.362.362.362.362.310.85%-
Aug 25, 20252.342.342.342.342.29--
Aug 22, 20252.342.342.342.342.29--
Aug 21, 20252.342.342.342.342.29-2.50%-
Aug 20, 20252.402.402.402.402.35--
Aug 19, 20252.402.402.402.402.35-2.44%-
Aug 18, 20252.462.462.462.462.411.65%-
Aug 15, 20252.422.422.422.422.37-3.20%-
Aug 14, 20252.502.502.502.502.45-1,500
Aug 13, 20252.502.502.502.502.45--
Aug 12, 20252.502.502.502.502.45-0.79%-
Aug 11, 20252.522.522.522.522.47--
Aug 8, 20252.522.522.522.522.471.61%-
Aug 7, 20252.482.482.482.482.43-3.13%-
Aug 6, 20252.562.562.562.562.512.40%-
Aug 5, 20252.502.502.502.502.45-1.57%-
Aug 4, 20252.542.542.542.542.49-1.55%1,000
Aug 1, 20252.582.582.582.582.53--
Jul 31, 20252.582.582.582.582.531.57%-
Jul 30, 20252.542.542.542.542.491.60%-
Jul 29, 20252.502.502.502.502.45-2.34%-
Jul 28, 20252.562.562.562.562.512.40%-
Jul 25, 20252.502.502.502.502.45-1.57%-
Jul 24, 20252.542.542.542.542.49--
Jul 23, 20252.542.542.542.542.492.42%-
Jul 22, 20252.482.482.482.482.43-0.80%-
Jul 21, 20252.502.502.502.502.451.63%-