MMT.PA - Metropole Television S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201914.8615.0714.7815.0615.0667,314
Oct 17, 201914.8714.9214.7814.8914.89124,706
Oct 16, 201915.2515.2514.8614.9014.9066,400
Oct 15, 201915.2515.4215.1715.1715.1792,993
Oct 14, 201914.9015.2314.8615.2015.2098,122
Oct 11, 201915.1215.3414.8614.9114.91138,698
Oct 10, 201915.2015.3615.1115.1815.1863,560
Oct 09, 201915.1415.2014.8215.1315.1363,219
Oct 08, 201915.3315.4514.9914.9914.9967,318
Oct 07, 201915.3515.4515.2315.3415.3470,917
Oct 04, 201915.3415.4015.2015.3015.3077,830
Oct 03, 201915.2015.3915.1015.2415.2472,687
Oct 02, 201915.2915.4715.1115.2415.24104,468
Oct 01, 201914.9815.5714.9815.2515.25123,388
Sep 30, 201915.1215.2014.9015.0515.05134,939
Sep 27, 201915.3515.6015.0215.0315.0373,847
Sep 26, 201915.4115.5115.2615.2615.2670,638
Sep 25, 201915.6215.7515.3315.4115.4158,552
Sep 24, 201915.8215.8215.6515.7015.7037,370
Sep 23, 201915.7515.8515.7015.8115.8172,688
Sep 20, 201915.8315.9415.7715.7915.7939,320
Sep 19, 201915.9315.9715.8215.8715.8735,626
Sep 18, 201915.9416.0515.8215.8215.8247,719
Sep 17, 201916.2916.2915.9415.9615.9681,832
Sep 16, 201916.2816.2916.0416.1016.1055,365
Sep 13, 201916.1016.3416.1016.2816.2855,757
Sep 12, 201916.2716.3016.1016.1516.1559,292
Sep 11, 201916.0516.3616.0516.2116.2171,072
Sep 10, 201916.2516.2515.9016.0916.0964,943
Sep 09, 201915.9416.2215.9416.2116.2136,864
Sep 06, 201915.8016.1215.8016.0516.0589,604
Sep 05, 201915.7515.8915.7515.8015.8055,989
Sep 04, 201915.7915.9615.7615.7615.7642,133
Sep 03, 201915.8015.8615.7015.7815.7864,998
Sep 02, 201915.6115.7915.6115.7615.7669,951
Aug 30, 201915.7515.8715.5715.6215.6293,875
Aug 29, 201915.9415.9415.4315.7415.74176,496
Aug 28, 201916.5616.5616.2316.3416.3481,939
Aug 27, 201916.4916.5616.2816.5616.5680,736
Aug 26, 201916.5216.5216.3316.4516.4540,188
Aug 23, 201916.5416.7716.5216.5516.5585,914
Aug 22, 201916.1616.5416.1616.5116.5162,971
Aug 21, 201916.2616.3716.1716.3716.3785,869
Aug 20, 201916.0116.3016.0016.0816.0872,287
Aug 19, 201915.8816.1215.8816.0816.0857,457
Aug 16, 201915.6415.9815.6415.9715.9783,181
Aug 15, 201915.4815.8015.4415.6915.69101,618
Aug 14, 201915.7215.7215.3015.4415.44108,702
Aug 13, 201915.3415.6115.2015.5515.55111,243
Aug 12, 201915.5015.5515.3315.3515.3536,597
Aug 09, 201915.5515.7915.3615.3615.3673,907
Aug 08, 201915.5715.7015.5515.5915.5948,797
Aug 07, 201915.5315.6815.4215.5315.5371,383
Aug 06, 201915.4015.6815.4015.4115.4172,951
Aug 05, 201915.7015.7015.4015.4315.4371,441
Aug 02, 201915.7815.8015.6515.7415.7474,469
Aug 01, 201915.7416.0715.7415.9015.9080,394
Jul 31, 201915.8016.0415.4515.7015.70139,266
Jul 30, 201915.7015.7015.3515.3515.3569,599
Jul 29, 201915.4515.7015.3615.6115.61113,931
Jul 26, 201915.4015.4515.1815.3515.35150,206
Jul 25, 201915.1915.3515.1415.3215.32115,504
Jul 24, 201915.1315.2014.9115.1515.1579,466
Jul 23, 201915.0115.2115.0115.0215.0253,344
Jul 22, 201915.2415.2415.0015.0315.0362,964
Jul 19, 201915.3015.3215.1515.2515.2580,880
Jul 18, 201915.2815.3715.2015.3015.3065,081
Jul 17, 201915.4815.4815.3115.3315.3360,025
Jul 16, 201915.5015.5815.4315.4515.4573,045
Jul 15, 201915.7515.8015.5415.5615.5655,964
Jul 12, 201915.7515.8015.6715.7015.7086,762
Jul 11, 201915.8415.8715.6615.7415.7498,425
Jul 10, 201915.8515.9115.6915.7015.70117,382
Jul 09, 201916.1516.1515.8515.8815.88103,801
Jul 08, 201916.3116.4215.9816.0516.05139,605
Jul 05, 201916.6616.7816.3716.3916.39124,980
Jul 04, 201916.4616.7216.4616.6216.6245,661
Jul 03, 201916.6416.6916.3116.5416.54125,627
Jul 02, 201916.9517.0816.6016.6416.64127,426
Jul 01, 201916.6917.0616.6117.0217.02170,040
Jun 28, 201916.6616.7816.5716.6516.65100,318
Jun 27, 201916.4516.8616.4116.8116.81101,654
Jun 26, 201916.4416.4516.2716.4516.45109,447
Jun 25, 201916.4016.4516.3616.3616.3676,330
Jun 24, 201916.4216.6316.3116.4016.40107,138
Jun 21, 201916.9717.0816.4916.5016.50228,249
Jun 20, 201917.2017.2016.9516.9616.96122,685
Jun 19, 201916.9017.1516.8317.0817.08137,559
Jun 18, 201916.8717.0516.8516.9416.9490,382
Jun 17, 201916.7817.0516.7816.9716.9766,780
Jun 14, 201916.9817.1616.6016.7016.7087,527
Jun 13, 201916.6317.2016.6017.1217.12159,711
Jun 12, 201916.4416.7216.4316.7116.7163,151
Jun 11, 201916.3816.5816.2616.5316.5369,233
Jun 10, 201916.3016.4016.1816.2816.2861,663
Jun 07, 201916.2716.3716.1616.2216.22100,786
Jun 06, 201916.3716.3716.1516.2116.2146,376
Jun 05, 201916.3416.4116.2316.2716.2764,523
Jun 04, 201916.1616.5016.1516.3116.3174,906
Jun 03, 201916.1616.1615.9216.1516.1591,158
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...