Metropole Television SA MMT
EURONEXT · France · Consumer Services
€10.68-0.08 (-0.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.68 | -0.74% | €10.70 | €10.84 | €10.62 | 228.06K |
| 2026-09-30 | €10.76 | -2.71% | €11.02 | €11.06 | €10.72 | 175.23K |
| 2026-09-29 | €11.06 | -0.18% | €11.06 | €11.18 | €11.02 | 91.92K |
| 2026-09-28 | €11.08 | -1.07% | €11.18 | €11.28 | €11.08 | 125.91K |
| 2026-09-25 | €11.20 | +0.36% | €11.18 | €11.24 | €11.10 | 89.51K |
| 2026-09-24 | €11.16 | 0.00% | €11.14 | €11.28 | €11.12 | 74.95K |
| 2026-09-23 | €11.16 | -0.36% | €11.24 | €11.24 | €11.08 | 115.23K |
| 2026-09-22 | €11.20 | -2.27% | €11.42 | €11.50 | €11.20 | 153.42K |
| 2026-09-21 | €11.46 | +0.17% | €11.40 | €11.52 | €11.40 | 66.43K |
| 2026-09-18 | €11.44 | -0.69% | €11.50 | €11.53 | €11.36 | 133.43K |
| 2026-09-17 | €11.52 | -0.69% | €11.64 | €11.66 | €11.50 | 73.97K |
| 2026-09-16 | €11.60 | -1.19% | €11.70 | €11.72 | €11.60 | 66.48K |
| 2026-09-15 | €11.74 | -0.34% | €11.66 | €11.76 | €11.62 | 89.87K |
| 2026-09-14 | €11.78 | +0.17% | €11.78 | €11.90 | €11.60 | 128.21K |
| 2026-09-11 | €11.76 | +0.86% | €11.62 | €11.80 | €11.60 | 63.24K |
| 2026-09-10 | €11.66 | +0.34% | €11.60 | €11.72 | €11.60 | 55.40K |
| 2026-09-09 | €11.62 | -1.02% | €11.74 | €11.76 | €11.56 | 81.14K |
| 2026-09-08 | €11.74 | -1.01% | €11.88 | €11.88 | €11.68 | 89.13K |
| 2026-09-07 | €11.86 | -1.82% | €12.06 | €12.08 | €11.86 | 44.91K |
| 2026-09-04 | €12.08 | -0.98% | €12.24 | €12.24 | €11.98 | 159.48K |
| 2026-09-03 | €12.20 | +0.99% | €12.08 | €12.26 | €12.02 | 88.20K |
| 2026-09-02 | €12.08 | +1.00% | €11.90 | €12.08 | €11.82 | 107.39K |
| 2026-09-01 | €11.96 | -0.17% | €11.98 | €12.06 | €11.86 | 53.07K |
| 2026-08-31 | €11.98 | -0.33% | €12.02 | €12.08 | €11.94 | 62.83K |
| 2026-08-28 | €12.02 | +0.17% | €11.98 | €12.06 | €11.88 | 87.11K |
| 2026-08-27 | €12.00 | -0.66% | €12.14 | €12.14 | €11.94 | 58.74K |
| 2026-08-26 | €12.08 | -0.33% | €12.10 | €12.24 | €12.06 | 100.37K |
| 2026-08-25 | €12.12 | +0.66% | €12.02 | €12.12 | €11.96 | 57.46K |
| 2026-08-24 | €12.04 | +0.33% | €12.02 | €12.06 | €11.88 | 57.78K |
| 2026-08-21 | €12.00 | +0.33% | €11.92 | €12.00 | €11.86 | 51.24K |
| 2026-08-20 | €11.96 | -0.33% | €12.04 | €12.04 | €11.92 | 56.75K |
| 2026-08-19 | €12.00 | +0.33% | €12.00 | €12.02 | €11.94 | 62.01K |
| 2026-08-18 | €11.96 | +0.84% | €11.82 | €12.00 | €11.76 | 114.55K |
| 2026-08-17 | €11.86 | -1.50% | €12.00 | €12.08 | €11.82 | 102.91K |
| 2026-08-14 | €12.04 | -0.17% | €12.06 | €12.16 | €12.00 | 84.88K |
| 2026-08-13 | €12.06 | +0.17% | €12.02 | €12.08 | €11.94 | 38.38K |
| 2026-08-12 | €12.04 | +1.18% | €11.92 | €12.08 | €11.88 | 51.91K |
| 2026-08-11 | €11.90 | -0.50% | €11.98 | €12.02 | €11.90 | 54.80K |
| 2026-08-10 | €11.96 | -0.33% | €12.00 | €12.04 | €11.90 | 88.53K |
| 2026-08-07 | €12.00 | -0.50% | €12.04 | €12.10 | €12.00 | 45.37K |
| 2026-08-06 | €12.06 | +1.34% | €11.90 | €12.12 | €11.90 | 64.74K |
| 2026-08-05 | €11.90 | +0.68% | €11.84 | €12.02 | €11.82 | 66.37K |
| 2026-08-04 | €11.82 | -0.84% | €11.92 | €11.96 | €11.82 | 115.35K |
| 2026-08-03 | €11.92 | -1.49% | €12.18 | €12.18 | €11.92 | 110.64K |
| 2026-07-31 | €12.10 | +1.17% | €12.00 | €12.22 | €11.94 | 135.44K |
| 2026-07-30 | €11.96 | -1.16% | €12.10 | €12.14 | €11.94 | 130.24K |
| 2026-07-29 | €12.10 | +0.17% | €11.86 | €12.10 | €11.84 | 158.68K |
| 2026-07-28 | €12.08 | +0.33% | €12.08 | €12.18 | €11.92 | 105.63K |
| 2026-07-27 | €12.04 | +0.84% | €12.10 | €12.20 | €12.00 | 132.70K |
| 2026-07-24 | €11.94 | +0.84% | €11.88 | €11.96 | €11.84 | 62.08K |
| 2026-07-23 | €11.84 | -0.84% | €11.90 | €11.98 | €11.82 | 81.73K |
| 2026-07-22 | €11.94 | -1.16% | €12.02 | €12.18 | €11.94 | 192.55K |
| 2026-07-21 | €12.08 | +1.17% | €12.00 | €12.08 | €11.90 | 74.39K |
| 2026-07-20 | €11.94 | +0.34% | €11.90 | €11.98 | €11.84 | 76.90K |
| 2026-07-17 | €11.90 | 0.00% | €11.90 | €11.98 | €11.84 | 62.04K |
| 2026-07-16 | €11.90 | 0.00% | €11.86 | €11.94 | €11.50 | 132.62K |
| 2026-07-15 | €11.90 | 0.00% | €11.92 | €11.92 | €11.72 | 98.89K |
| 2026-07-14 | €11.90 | -1.16% | €12.02 | €12.02 | €11.86 | 80.76K |
| 2026-07-13 | €12.04 | -0.50% | €12.04 | €12.22 | €12.04 | 83.55K |
| 2026-07-10 | €12.10 | -0.98% | €12.24 | €12.30 | €12.04 | 76.23K |
| 2026-07-09 | €12.22 | +0.66% | €12.14 | €12.24 | €12.10 | 59.18K |
| 2026-07-08 | €12.14 | -1.94% | €12.32 | €12.36 | €12.06 | 84.04K |
| 2026-07-07 | €12.38 | -0.48% | €12.46 | €12.52 | €12.22 | 92.11K |
| 2026-07-06 | €12.44 | -0.48% | €12.36 | €12.64 | €12.36 | 137.09K |
| 2026-07-03 | €12.50 | +0.97% | €12.40 | €12.50 | €12.36 | 78.33K |
| 2026-07-02 | €12.38 | +0.98% | €12.30 | €12.38 | €12.14 | 79.01K |
| 2026-07-01 | €12.26 | +1.83% | €12.00 | €12.26 | €11.90 | 97.05K |
| 2026-06-30 | €12.04 | -0.33% | €12.08 | €12.16 | €11.92 | 107.05K |
| 2026-06-29 | €12.08 | +1.51% | €11.92 | €12.12 | €11.88 | 65.82K |
| 2026-06-26 | €11.90 | +2.06% | €11.64 | €11.90 | €11.60 | 165.43K |
| 2026-06-25 | €11.66 | -3.00% | €11.96 | €11.96 | €11.64 | 110.66K |
| 2026-06-24 | €12.02 | -1.48% | €12.18 | €12.18 | €11.86 | 103.92K |
| 2026-06-23 | €12.20 | -0.81% | €12.30 | €12.30 | €12.10 | 82.13K |
| 2026-06-22 | €12.30 | -2.07% | €12.52 | €12.58 | €12.30 | 111.58K |
| 2026-06-19 | €12.56 | +1.13% | €12.42 | €12.66 | €12.42 | 114.84K |
| 2026-06-18 | €12.42 | -1.90% | €12.64 | €12.64 | €12.34 | 104.13K |
| 2026-06-17 | €12.66 | +0.32% | €12.70 | €12.78 | €12.56 | 96.85K |
| 2026-06-16 | €12.62 | +1.28% | €12.50 | €12.66 | €12.46 | 78.03K |
| 2026-06-15 | €12.46 | +0.16% | €12.42 | €12.50 | €12.40 | 120.09K |
| 2026-06-12 | €12.44 | -1.11% | €12.58 | €12.60 | €12.16 | 141.77K |
| 2026-06-11 | €12.58 | -1.10% | €12.68 | €12.68 | €12.48 | 115.14K |
| 2026-06-10 | €12.72 | +0.32% | €12.66 | €12.78 | €12.52 | 147.19K |
| 2026-06-09 | €12.68 | -1.25% | €12.82 | €13.04 | €12.68 | 290.98K |
| 2026-06-08 | €12.84 | +11.85% | €12.12 | €12.84 | €12.00 | 879.86K |
| 2026-06-05 | €11.48 | +0.35% | €11.50 | €11.64 | €11.48 | 120.58K |
| 2026-06-04 | €11.44 | +1.06% | €11.32 | €11.44 | €11.32 | 109.35K |
| 2026-06-03 | €11.32 | -0.35% | €11.38 | €11.50 | €11.32 | 81.71K |
| 2026-06-02 | €11.36 | -1.56% | €11.60 | €11.64 | €11.34 | 139.61K |
| 2026-06-01 | €11.54 | -0.17% | €11.56 | €11.62 | €11.44 | 97.69K |
| 2026-05-29 | €11.56 | +0.70% | €11.56 | €11.66 | €11.52 | 150.41K |