UK markets open in 2 hours 58 minutes

Métropole Télévision S.A. (MMT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.60+0.06 (+0.44%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202413.5613.6013.4813.6013.6045,177
21 May 202413.6613.7013.5213.5413.5470,675
20 May 202413.5813.6813.5813.6413.6480,907
17 May 202413.3413.5613.3413.5613.5695,650
16 May 202413.2013.3213.1613.3213.3281,966
15 May 202413.3413.3413.1813.2013.2085,898
14 May 202413.3213.3813.2813.3013.3080,860
13 May 202413.3613.3813.2813.3013.3078,347
10 May 202413.3413.3813.2413.3213.3264,532
09 May 202413.2213.3413.2013.3413.3462,868
08 May 202413.1213.3213.1213.2213.2277,877
07 May 202413.0813.1613.0013.1213.12100,669
06 May 202413.2213.2813.0013.0813.08108,370
03 May 202413.4013.4813.2213.2613.2664,631
02 May 202413.2613.4413.2013.3613.3695,986
30 Apr 202413.4013.5413.2013.2613.26270,195
30 Apr 20241.25 Dividend
29 Apr 202414.7014.9614.4614.8213.57248,698
26 Apr 202414.4414.6414.3814.5013.28182,405
25 Apr 202414.5614.5614.3014.3213.11102,663
24 Apr 202414.5014.5414.1014.4613.24113,328
23 Apr 202414.4814.6014.3614.5213.30135,010
22 Apr 202414.3214.5014.2814.4813.2680,337
19 Apr 202414.1414.3014.1414.2013.0060,287
18 Apr 202414.2214.3414.1214.3413.13106,009
17 Apr 202414.0214.2414.0014.1412.9586,290
16 Apr 202414.1014.1013.8814.0012.82115,616
15 Apr 202414.0014.2413.9614.2413.04104,821
12 Apr 202413.9014.1413.9013.9812.80172,018
11 Apr 202413.8613.9013.8013.8612.6997,697
10 Apr 202413.8613.9813.8013.8612.69140,541
09 Apr 202413.8813.9813.7813.8412.67102,265
08 Apr 202413.6013.9013.5813.8812.71113,099
05 Apr 202413.5613.5813.4613.5612.42148,837
04 Apr 202413.7013.7813.6213.7012.54120,560
03 Apr 202413.6813.7213.4813.6612.51143,795
02 Apr 202413.7814.0013.6413.6812.53194,404
28 Mar 202414.0014.0113.6513.8212.65163,532
27 Mar 202413.7913.9913.7113.9512.77106,747
26 Mar 202413.7513.8313.5913.7612.60125,222
25 Mar 202413.4313.6813.4313.6712.52122,022
22 Mar 202413.2513.5013.2513.3112.1997,040
21 Mar 202413.3413.3613.1113.2812.1672,607
20 Mar 202413.1513.2713.0613.2412.1274,327
19 Mar 202413.0913.1612.9613.1512.0476,224
18 Mar 202412.8613.0212.8412.9811.8951,622
15 Mar 202412.8513.1012.7212.8811.79130,575
14 Mar 202412.9613.0012.7212.7911.7179,247
13 Mar 202412.9912.9912.7512.9511.8691,982
12 Mar 202412.9113.0412.8512.9311.8469,663
11 Mar 202413.1013.1212.8612.8811.7978,383
08 Mar 202413.1513.1912.9413.1012.00118,797
07 Mar 202412.7213.1312.6813.0511.95123,997
06 Mar 202412.6512.7512.5812.7211.6554,841
05 Mar 202412.6012.6212.5112.5711.5136,140
04 Mar 202412.6812.7612.5512.6311.5657,850
01 Mar 202412.5812.7212.5812.6711.6043,033
29 Feb 202412.6312.7012.5512.6011.5460,145
28 Feb 202412.5912.7012.5512.5911.5355,455
27 Feb 202412.5512.6412.3712.5411.4859,328
26 Feb 202412.6112.6112.3612.4311.3877,924
23 Feb 202412.7012.7012.5112.5611.5045,193
22 Feb 202412.6412.7212.5512.6311.5643,953
21 Feb 202412.5012.6412.5012.5511.4961,527
20 Feb 202412.6312.6612.5012.5511.4935,342
19 Feb 202412.7012.7312.5512.6211.5680,504
16 Feb 202412.3012.7012.2012.7011.63109,671
15 Feb 202412.2012.2712.0312.2611.23186,831
14 Feb 202412.7512.8812.1712.2011.17364,484
13 Feb 202412.3212.3212.1212.2311.2049,424
12 Feb 202412.3212.3612.2012.2111.1873,160
09 Feb 202412.3612.3612.1712.2111.1841,821
08 Feb 202412.2612.3912.2412.3211.2854,756
07 Feb 202412.5312.5712.2312.2511.2278,533
06 Feb 202412.8012.9012.4212.5011.45148,870
05 Feb 202413.0713.0712.8312.9411.8552,920
02 Feb 202413.0513.3012.9913.0411.9467,644
01 Feb 202413.1513.1512.9513.0011.9033,520
31 Jan 202413.2213.2413.0813.1512.0454,391
30 Jan 202413.0513.2713.0013.2112.1079,182
29 Jan 202413.0113.0412.7813.0011.9071,704
26 Jan 202413.0513.1512.9712.9911.8958,091
25 Jan 202413.0513.0812.8712.9911.8961,946
24 Jan 202412.8513.0612.5613.0611.96110,794
23 Jan 202412.9013.0512.8112.8611.7868,561
22 Jan 202412.8212.9212.7912.8911.8050,439
19 Jan 202412.8212.9912.7312.7911.7152,049
18 Jan 202412.8312.8612.6912.8011.7269,381
17 Jan 202412.9012.9012.6912.8611.7850,704
16 Jan 202413.0013.0312.8913.0011.9024,259
15 Jan 202413.0213.0212.9312.9411.8527,345
12 Jan 202412.9013.0412.9013.0211.9222,639
11 Jan 202413.0013.0412.9012.9011.8136,272
10 Jan 202413.1013.1012.8812.9211.8337,972
09 Jan 202413.1713.2213.0013.0411.9451,622
08 Jan 202413.0013.1612.8513.1612.0559,702
05 Jan 202412.9113.0412.8512.9911.8923,264
04 Jan 202412.8113.0012.8112.9711.8852,736
03 Jan 202413.0613.0612.6612.8311.7553,484
02 Jan 202412.9913.1712.9013.0411.9471,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...