Paris - Delayed Quote EUR

Métropole Télévision S.A. (MMT.PA)

14.50 +0.18 (+1.26%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.44 14.64 14.38 14.50 14.50 182,405
Apr 25, 2024 14.56 14.56 14.30 14.32 14.32 102,663
Apr 24, 2024 14.50 14.54 14.10 14.46 14.46 113,328
Apr 23, 2024 14.48 14.60 14.36 14.52 14.52 135,010
Apr 22, 2024 14.32 14.50 14.28 14.48 14.48 80,337
Apr 19, 2024 14.14 14.30 14.14 14.20 14.20 60,287
Apr 18, 2024 14.22 14.34 14.12 14.34 14.34 106,009
Apr 17, 2024 14.02 14.24 14.00 14.14 14.14 86,290
Apr 16, 2024 14.10 14.10 13.88 14.00 14.00 115,616
Apr 15, 2024 14.00 14.24 13.96 14.24 14.24 104,821
Apr 12, 2024 13.90 14.14 13.90 13.98 13.98 172,018
Apr 11, 2024 13.86 13.90 13.80 13.86 13.86 97,697
Apr 10, 2024 13.86 13.98 13.80 13.86 13.86 140,541
Apr 9, 2024 13.88 13.98 13.78 13.84 13.84 102,265
Apr 8, 2024 13.60 13.90 13.58 13.88 13.88 113,099
Apr 5, 2024 13.56 13.58 13.46 13.56 13.56 148,837
Apr 4, 2024 13.70 13.78 13.62 13.70 13.70 120,560
Apr 3, 2024 13.68 13.72 13.48 13.66 13.66 143,795
Apr 2, 2024 13.78 14.00 13.64 13.68 13.68 194,404
Mar 28, 2024 14.00 14.01 13.65 13.82 13.82 163,532
Mar 27, 2024 13.79 13.99 13.71 13.95 13.95 106,747
Mar 26, 2024 13.75 13.83 13.59 13.76 13.76 125,222
Mar 25, 2024 13.43 13.68 13.43 13.67 13.67 122,022
Mar 22, 2024 13.25 13.50 13.25 13.31 13.31 97,040
Mar 21, 2024 13.34 13.36 13.11 13.28 13.28 72,607
Mar 20, 2024 13.15 13.27 13.06 13.24 13.24 74,327
Mar 19, 2024 13.09 13.16 12.96 13.15 13.15 76,224
Mar 18, 2024 12.86 13.02 12.84 12.98 12.98 51,622
Mar 15, 2024 12.85 13.10 12.72 12.88 12.88 130,575
Mar 14, 2024 12.96 13.00 12.72 12.79 12.79 79,247
Mar 13, 2024 12.99 12.99 12.75 12.95 12.95 91,982
Mar 12, 2024 12.91 13.04 12.85 12.93 12.93 69,663
Mar 11, 2024 13.10 13.12 12.86 12.88 12.88 78,383
Mar 8, 2024 13.15 13.19 12.94 13.10 13.10 118,797
Mar 7, 2024 12.72 13.13 12.68 13.05 13.05 123,997
Mar 6, 2024 12.65 12.75 12.58 12.72 12.72 54,841
Mar 5, 2024 12.60 12.62 12.51 12.57 12.57 36,140
Mar 4, 2024 12.68 12.76 12.55 12.63 12.63 57,850
Mar 1, 2024 12.58 12.72 12.58 12.67 12.67 43,033
Feb 29, 2024 12.63 12.70 12.55 12.60 12.60 60,145
Feb 28, 2024 12.59 12.70 12.55 12.59 12.59 55,455
Feb 27, 2024 12.55 12.64 12.37 12.54 12.54 59,328
Feb 26, 2024 12.61 12.61 12.36 12.43 12.43 77,924
Feb 23, 2024 12.70 12.70 12.51 12.56 12.56 45,193
Feb 22, 2024 12.64 12.72 12.55 12.63 12.63 43,953
Feb 21, 2024 12.50 12.64 12.50 12.55 12.55 61,527
Feb 20, 2024 12.63 12.66 12.50 12.55 12.55 35,342
Feb 19, 2024 12.70 12.73 12.55 12.62 12.62 80,504
Feb 16, 2024 12.30 12.70 12.20 12.70 12.70 109,671
Feb 15, 2024 12.20 12.27 12.03 12.26 12.26 186,831
Feb 14, 2024 12.75 12.88 12.17 12.20 12.20 364,484
Feb 13, 2024 12.32 12.32 12.12 12.23 12.23 49,424
Feb 12, 2024 12.32 12.36 12.20 12.21 12.21 73,160
Feb 9, 2024 12.36 12.36 12.17 12.21 12.21 41,821
Feb 8, 2024 12.26 12.39 12.24 12.32 12.32 54,756
Feb 7, 2024 12.53 12.57 12.23 12.25 12.25 78,533
Feb 6, 2024 12.80 12.90 12.42 12.50 12.50 148,870
Feb 5, 2024 13.07 13.07 12.83 12.94 12.94 52,920
Feb 2, 2024 13.05 13.30 12.99 13.04 13.04 67,644
Feb 1, 2024 13.15 13.15 12.95 13.00 13.00 33,520
Jan 31, 2024 13.22 13.24 13.08 13.15 13.15 54,391
Jan 30, 2024 13.05 13.27 13.00 13.21 13.21 79,182
Jan 29, 2024 13.01 13.04 12.78 13.00 13.00 71,704
Jan 26, 2024 13.05 13.15 12.97 12.99 12.99 58,091
Jan 25, 2024 13.05 13.08 12.87 12.99 12.99 61,946
Jan 24, 2024 12.85 13.06 12.56 13.06 13.06 110,794
Jan 23, 2024 12.90 13.05 12.81 12.86 12.86 68,561
Jan 22, 2024 12.82 12.92 12.79 12.89 12.89 50,439
Jan 19, 2024 12.82 12.99 12.73 12.79 12.79 52,049
Jan 18, 2024 12.83 12.86 12.69 12.80 12.80 69,381
Jan 17, 2024 12.90 12.90 12.69 12.86 12.86 50,704
Jan 16, 2024 13.00 13.03 12.89 13.00 13.00 24,259
Jan 15, 2024 13.02 13.02 12.93 12.94 12.94 27,345
Jan 12, 2024 12.90 13.04 12.90 13.02 13.02 22,639
Jan 11, 2024 13.00 13.04 12.90 12.90 12.90 36,272
Jan 10, 2024 13.10 13.10 12.88 12.92 12.92 37,972
Jan 9, 2024 13.17 13.22 13.00 13.04 13.04 51,622
Jan 8, 2024 13.00 13.16 12.85 13.16 13.16 59,702
Jan 5, 2024 12.91 13.04 12.85 12.99 12.99 23,264
Jan 4, 2024 12.81 13.00 12.81 12.97 12.97 52,736
Jan 3, 2024 13.06 13.06 12.66 12.83 12.83 53,484
Jan 2, 2024 12.99 13.17 12.90 13.04 13.04 71,949
Dec 29, 2023 12.84 13.03 12.83 12.94 12.94 62,737
Dec 28, 2023 12.83 12.83 12.73 12.79 12.79 37,875
Dec 27, 2023 12.79 12.83 12.75 12.78 12.78 36,766
Dec 22, 2023 12.70 12.76 12.55 12.72 12.72 54,656
Dec 21, 2023 12.65 12.72 12.57 12.70 12.70 41,712
Dec 20, 2023 12.54 12.70 12.51 12.70 12.70 59,055
Dec 19, 2023 12.34 12.53 12.25 12.52 12.52 64,208
Dec 18, 2023 12.46 12.46 12.28 12.32 12.32 49,385
Dec 15, 2023 12.35 12.76 12.32 12.48 12.48 138,957
Dec 14, 2023 12.30 12.47 12.25 12.32 12.32 79,076
Dec 13, 2023 12.45 12.48 12.15 12.17 12.17 104,264
Dec 12, 2023 12.80 12.84 12.50 12.58 12.58 61,859
Dec 11, 2023 12.73 12.82 12.61 12.82 12.82 43,560
Dec 8, 2023 12.59 12.76 12.52 12.68 12.68 53,551
Dec 7, 2023 12.60 12.65 12.39 12.65 12.65 56,843
Dec 6, 2023 12.60 12.66 12.46 12.59 12.59 76,680
Dec 5, 2023 12.65 12.67 12.46 12.67 12.67 43,206
Dec 4, 2023 12.66 12.79 12.57 12.60 12.60 68,842
Dec 1, 2023 12.60 12.60 12.27 12.59 12.59 77,071
Nov 30, 2023 12.37 12.60 12.37 12.53 12.53 90,889
Nov 29, 2023 12.35 12.41 12.19 12.36 12.36 47,495
Nov 28, 2023 12.50 12.50 12.22 12.30 12.30 29,633
Nov 27, 2023 12.45 12.50 12.37 12.47 12.47 24,456
Nov 24, 2023 12.50 12.50 12.35 12.45 12.45 33,928
Nov 23, 2023 12.45 12.56 12.44 12.48 12.48 38,926
Nov 22, 2023 12.32 12.58 12.32 12.54 12.54 70,063
Nov 21, 2023 12.54 12.70 12.35 12.35 12.35 69,673
Nov 20, 2023 12.46 12.52 12.38 12.50 12.50 44,947
Nov 17, 2023 12.47 12.59 12.38 12.43 12.43 38,119
Nov 16, 2023 12.40 12.54 12.36 12.38 12.38 43,157
Nov 15, 2023 12.41 12.60 12.36 12.36 12.36 82,777
Nov 14, 2023 12.20 12.47 12.17 12.41 12.41 57,307
Nov 13, 2023 12.07 12.18 12.03 12.18 12.18 32,781
Nov 10, 2023 12.20 12.30 12.01 12.02 12.02 31,136
Nov 9, 2023 11.92 12.39 11.92 12.16 12.16 67,294
Nov 8, 2023 12.00 12.00 11.67 11.92 11.92 162,380
Nov 7, 2023 12.05 12.20 12.01 12.05 12.05 36,402
Nov 6, 2023 12.15 12.26 12.01 12.08 12.08 31,937
Nov 3, 2023 11.98 12.19 11.98 12.13 12.13 29,945
Nov 2, 2023 11.95 12.14 11.90 11.97 11.97 58,954
Nov 1, 2023 11.90 11.99 11.60 11.83 11.83 51,512
Oct 31, 2023 11.74 11.98 11.72 11.83 11.83 70,671
Oct 30, 2023 11.50 11.70 11.48 11.60 11.60 45,677
Oct 27, 2023 11.30 11.50 11.27 11.45 11.45 55,122
Oct 26, 2023 11.34 11.46 11.25 11.31 11.31 66,616
Oct 25, 2023 11.88 11.88 11.40 11.41 11.41 55,842
Oct 24, 2023 12.15 12.21 11.83 11.83 11.83 45,992
Oct 23, 2023 11.70 12.10 11.70 12.02 12.02 51,266
Oct 20, 2023 12.00 12.03 11.78 11.95 11.95 43,585
Oct 19, 2023 12.05 12.13 12.00 12.04 12.04 24,935
Oct 18, 2023 12.09 12.19 12.07 12.11 12.11 31,913
Oct 17, 2023 12.11 12.11 11.90 12.09 12.09 29,686
Oct 16, 2023 11.88 12.11 11.86 12.05 12.05 36,316
Oct 13, 2023 12.20 12.23 11.86 11.90 11.90 61,022
Oct 12, 2023 12.10 12.24 12.10 12.20 12.20 33,998
Oct 11, 2023 12.09 12.14 11.96 12.06 12.06 25,948
Oct 10, 2023 11.70 12.21 11.69 12.05 12.05 63,560
Oct 9, 2023 11.55 11.65 11.49 11.65 11.65 60,030
Oct 6, 2023 11.56 11.64 11.50 11.59 11.59 83,884
Oct 5, 2023 11.60 11.64 11.43 11.52 11.52 27,523
Oct 4, 2023 11.60 11.72 11.47 11.55 11.55 30,947
Oct 3, 2023 11.86 11.86 11.52 11.57 11.57 47,297
Oct 2, 2023 12.00 12.15 11.82 11.87 11.87 43,681
Sep 29, 2023 11.91 12.06 11.91 11.98 11.98 44,211
Sep 28, 2023 11.81 12.00 11.80 11.90 11.90 57,009
Sep 27, 2023 11.73 11.88 11.71 11.81 11.81 66,573
Sep 26, 2023 11.99 12.01 11.73 11.76 11.76 59,132
Sep 25, 2023 12.16 12.16 11.86 11.99 11.99 67,876
Sep 22, 2023 12.12 12.26 12.06 12.16 12.16 31,267
Sep 21, 2023 12.16 12.20 12.02 12.10 12.10 39,305
Sep 20, 2023 12.21 12.32 12.11 12.16 12.16 43,481
Sep 19, 2023 12.09 12.25 12.02 12.21 12.21 42,381
Sep 18, 2023 12.45 12.47 12.01 12.04 12.04 60,352
Sep 15, 2023 12.50 12.59 12.44 12.52 12.52 86,750
Sep 14, 2023 12.44 12.59 12.42 12.49 12.49 41,194
Sep 13, 2023 12.34 12.42 12.22 12.38 12.38 50,760
Sep 12, 2023 12.50 12.52 12.35 12.37 12.37 33,725
Sep 11, 2023 12.50 12.65 12.39 12.50 12.50 32,305
Sep 8, 2023 12.31 12.60 12.27 12.50 12.50 67,079
Sep 7, 2023 12.38 12.40 12.27 12.28 12.28 24,672
Sep 6, 2023 12.41 12.44 12.26 12.30 12.30 39,580
Sep 5, 2023 12.60 12.61 12.42 12.42 12.42 43,536
Sep 4, 2023 12.56 12.79 12.56 12.64 12.64 29,326
Sep 1, 2023 12.63 12.70 12.51 12.55 12.55 61,134
Aug 31, 2023 12.70 12.75 12.61 12.64 12.64 81,595
Aug 30, 2023 12.85 12.93 12.79 12.80 12.80 29,003
Aug 29, 2023 12.85 12.94 12.82 12.88 12.88 30,069
Aug 28, 2023 12.96 13.00 12.85 12.85 12.85 29,108
Aug 25, 2023 12.72 13.02 12.72 12.89 12.89 59,781
Aug 24, 2023 12.88 13.00 12.73 12.78 12.78 48,206
Aug 23, 2023 13.10 13.18 12.87 12.95 12.95 33,319
Aug 22, 2023 13.09 13.23 12.98 13.15 13.15 41,606
Aug 21, 2023 13.00 13.37 13.00 13.20 13.20 47,716
Aug 18, 2023 13.03 13.18 12.92 12.97 12.97 33,612
Aug 17, 2023 12.95 13.13 12.80 13.05 13.05 72,933
Aug 16, 2023 12.82 12.92 12.78 12.88 12.88 37,047
Aug 15, 2023 12.80 12.87 12.70 12.80 12.80 34,562
Aug 14, 2023 12.85 12.91 12.70 12.76 12.76 36,808
Aug 11, 2023 12.87 12.90 12.79 12.83 12.83 46,806
Aug 10, 2023 12.85 12.90 12.77 12.89 12.89 27,345
Aug 9, 2023 12.95 12.99 12.77 12.78 12.78 28,897
Aug 8, 2023 12.90 12.95 12.81 12.89 12.89 30,111
Aug 7, 2023 12.80 13.00 12.80 12.97 12.97 58,148
Aug 4, 2023 12.73 12.83 12.61 12.83 12.83 52,856
Aug 3, 2023 12.85 12.89 12.65 12.80 12.80 69,296
Aug 2, 2023 12.83 12.86 12.63 12.86 12.86 63,568
Aug 1, 2023 12.80 12.94 12.63 12.90 12.90 100,960
Jul 31, 2023 12.88 12.90 12.76 12.85 12.85 50,898
Jul 28, 2023 12.75 12.90 12.68 12.90 12.90 83,114
Jul 27, 2023 12.43 12.88 12.41 12.63 12.63 103,539
Jul 26, 2023 12.63 12.63 12.09 12.38 12.38 183,580
Jul 25, 2023 12.67 12.73 12.63 12.64 12.64 54,024
Jul 24, 2023 12.73 12.85 12.69 12.69 12.69 70,598
Jul 21, 2023 12.88 12.99 12.78 12.81 12.81 61,781
Jul 20, 2023 12.83 13.02 12.83 12.85 12.85 56,209
Jul 19, 2023 12.90 12.96 12.83 12.83 12.83 53,953
Jul 18, 2023 12.78 12.90 12.78 12.89 12.89 55,294
Jul 17, 2023 12.96 12.96 12.76 12.79 12.79 64,002
Jul 14, 2023 12.90 13.04 12.90 12.98 12.98 82,201
Jul 13, 2023 12.89 13.00 12.79 12.81 12.81 48,951
Jul 12, 2023 12.62 12.86 12.62 12.86 12.86 62,186
Jul 11, 2023 13.00 13.00 12.61 12.70 12.70 107,877
Jul 10, 2023 13.05 13.05 12.91 12.91 12.91 54,147
Jul 7, 2023 13.16 13.16 12.87 12.95 12.95 85,279
Jul 6, 2023 13.20 13.22 12.86 12.86 12.86 78,565
Jul 5, 2023 13.30 13.33 13.11 13.16 13.16 43,843
Jul 4, 2023 13.15 13.35 13.15 13.26 13.26 61,059
Jul 3, 2023 12.98 13.17 12.98 13.08 13.08 95,804
Jun 30, 2023 13.08 13.14 12.97 12.98 12.98 71,630
Jun 29, 2023 13.20 13.22 13.09 13.10 13.10 41,924
Jun 28, 2023 13.10 13.32 13.07 13.10 13.10 88,336
Jun 27, 2023 13.05 13.07 12.94 13.07 13.07 50,957
Jun 26, 2023 13.05 13.09 12.98 13.05 13.05 36,446
Jun 23, 2023 13.20 13.20 12.96 13.06 13.06 52,454
Jun 22, 2023 13.30 13.30 13.12 13.20 13.20 48,354
Jun 21, 2023 13.15 13.28 13.05 13.21 13.21 58,493
Jun 20, 2023 13.25 13.25 13.07 13.09 13.09 39,824
Jun 19, 2023 13.23 13.30 13.12 13.20 13.20 52,798
Jun 16, 2023 13.13 13.35 13.11 13.25 13.25 105,930
Jun 15, 2023 13.25 13.29 13.07 13.20 13.20 69,394
Jun 14, 2023 13.25 13.34 13.21 13.25 13.25 39,646
Jun 13, 2023 13.26 13.30 13.22 13.25 13.25 22,606
Jun 12, 2023 13.30 13.30 13.20 13.26 13.26 34,596
Jun 9, 2023 13.15 13.30 13.15 13.27 13.27 25,441
Jun 8, 2023 13.00 13.20 13.00 13.19 13.19 43,601
Jun 7, 2023 13.10 13.28 13.02 13.02 13.02 51,425
Jun 6, 2023 12.97 13.13 12.92 13.07 13.07 45,988
Jun 5, 2023 13.30 13.30 12.93 12.97 12.97 55,580
Jun 2, 2023 13.15 13.37 13.15 13.27 13.27 42,468
Jun 1, 2023 12.92 13.24 12.92 13.08 13.08 44,411
May 31, 2023 13.00 13.08 12.85 12.92 12.92 93,507
May 30, 2023 13.18 13.20 12.99 13.00 13.00 70,787
May 29, 2023 13.19 13.20 12.97 13.04 13.04 31,376
May 26, 2023 13.13 13.13 12.91 13.04 13.04 36,912
May 25, 2023 13.10 13.15 13.00 13.01 13.01 43,678
May 24, 2023 13.35 13.35 13.10 13.12 13.12 45,670
May 23, 2023 13.49 13.49 13.28 13.35 13.35 40,341
May 22, 2023 13.30 13.49 13.28 13.43 13.43 67,526
May 19, 2023 13.16 13.39 13.09 13.36 13.36 87,869
May 18, 2023 13.25 13.25 13.10 13.16 13.16 30,607
May 17, 2023 13.20 13.20 12.93 13.01 13.01 28,578
May 16, 2023 13.39 13.39 13.06 13.15 13.15 27,253
May 15, 2023 13.15 13.32 13.11 13.32 13.32 51,544
May 12, 2023 13.35 13.48 13.07 13.17 13.17 65,655
May 11, 2023 13.12 13.43 13.10 13.39 13.39 64,533
May 10, 2023 13.38 13.38 13.11 13.13 13.13 37,934
May 9, 2023 13.15 13.32 13.07 13.32 13.32 74,179
May 8, 2023 13.20 13.22 13.02 13.17 13.17 33,766
May 5, 2023 12.80 13.23 12.80 13.14 13.14 80,800
May 4, 2023 13.60 13.60 12.75 12.75 12.75 193,119
May 3, 2023 1.00 Dividend
May 3, 2023 13.50 13.75 13.42 13.68 13.68 161,382
May 2, 2023 14.70 14.72 14.48 14.48 13.48 112,845
Apr 28, 2023 14.75 14.83 14.57 14.64 13.63 95,823
Apr 27, 2023 14.96 14.96 14.55 14.70 13.68 102,503
Apr 26, 2023 15.33 15.33 14.90 14.96 13.93 104,909

Related Tickers

TFI.PA TF1 SA
8.52
+0.59%
 
NRG.PA NRJ Group SA
7.54
+1.89%
 
RRTL.DE RTL Group S.A.
29.20
+0.86%
 
LSXMB The Liberty SiriusXM Group
24.28
-0.37%
 
SSP The E.W. Scripps Company
3.7000
+0.27%
 
IHRT iHeartMedia, Inc.
2.1400
+1.90%
 
TGNA TEGNA Inc.
13.54
-0.81%
 
GTN Gray Television, Inc.
5.61
-2.77%